FM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2025	27.19	27.19	27.19	27.19	27.19	-	-
Jan 6, 2025	27.12	27.25	27.12	27.19	27.19	0.41%	57,505
Jan 3, 2025	27.15	27.24	27.08	27.08	27.08	-0.04%	27,345
Jan 2, 2025	27.18	27.20	27.09	27.09	27.09	-0.18%	93,269
Dec 31, 2024	27.16	27.22	27.10	27.14	27.14	-0.37%	124,307
Dec 30, 2024	27.05	27.24	27.05	27.24	27.24	0.41%	52,008
Dec 27, 2024	27.12	27.25	27.12	27.13	27.13	-	265,567
Dec 26, 2024	27.04	27.20	27.04	27.13	27.13	0.04%	66,419
Dec 24, 2024	27.07	27.16	27.07	27.12	27.12	-0.07%	26,681
Dec 23, 2024	27.14	27.15	27.07	27.14	27.14	-0.07%	24,790
Dec 20, 2024	27.15	27.17	27.13	27.16	27.16	0.18%	45,831
Dec 19, 2024	27.15	27.22	27.11	27.11	27.11	-0.22%	43,350
Dec 18, 2024	27.11	27.20	27.11	27.17	27.17	0.22%	23,220
Dec 17, 2024	27.26	27.26	27.11	27.11	27.11	-1.99%	24,799
Dec 16, 2024	27.61	27.67	27.61	27.66	27.21	0.10%	27,253
Dec 13, 2024	27.61	27.65	27.61	27.63	27.18	-0.06%	11,787
Dec 12, 2024	27.60	27.65	27.60	27.65	27.20	0.04%	11,981
Dec 11, 2024	27.70	27.70	27.60	27.64	27.19	0.05%	7,696
Dec 10, 2024	27.59	27.68	27.59	27.63	27.17	0.24%	18,002
Dec 9, 2024	27.59	27.69	27.54	27.56	27.11	-0.13%	59,351
Dec 6, 2024	27.62	27.62	27.60	27.60	27.15	-0.09%	8,874
Dec 5, 2024	27.58	27.65	27.57	27.62	27.17	0.07%	25,807
Dec 4, 2024	27.58	27.60	27.56	27.60	27.15	0.05%	10,870
Dec 3, 2024	27.57	27.59	27.55	27.59	27.13	0.04%	9,785
Dec 2, 2024	27.56	27.60	27.56	27.58	27.12	0.05%	21,664
Nov 29, 2024	27.51	27.60	27.51	27.56	27.11	0.07%	9,844
Nov 27, 2024	27.55	27.60	27.54	27.54	27.09	-0.18%	11,459
Nov 26, 2024	27.55	27.63	27.54	27.59	27.14	0.25%	22,497
Nov 25, 2024	27.68	27.68	27.52	27.52	27.07	-0.65%	45,579
Nov 22, 2024	27.67	27.70	27.65	27.70	27.25	0.07%	13,765
Nov 21, 2024	27.68	27.70	27.65	27.68	27.23	-0.07%	16,168
Nov 20, 2024	27.65	27.70	27.62	27.70	27.25	0.04%	15,218
Nov 19, 2024	27.63	27.69	27.63	27.69	27.24	0.18%	50,053
Nov 18, 2024	27.64	27.68	27.64	27.64	27.19	-0.14%	26,146
Nov 15, 2024	27.64	27.68	27.63	27.68	27.23	-	25,860
Nov 14, 2024	27.64	27.68	27.61	27.68	27.23	-	71,803
Nov 13, 2024	27.58	27.68	27.58	27.68	27.23	0.51%	24,136
Nov 12, 2024	27.61	27.65	27.50	27.54	27.09	-0.22%	57,651
Nov 11, 2024	27.63	27.66	27.60	27.60	27.15	-0.25%	18,469
Nov 8, 2024	27.61	27.69	27.60	27.67	27.22	0.25%	37,565
Nov 7, 2024	27.62	27.66	27.59	27.60	27.15	0.15%	39,387
Nov 6, 2024	27.57	27.66	27.42	27.56	27.11	-0.33%	39,305
Nov 5, 2024	27.63	27.65	27.56	27.65	27.20	-	38,539
Nov 4, 2024	27.60	27.65	27.57	27.65	27.20	0.29%	24,871
Nov 1, 2024	27.60	27.64	27.57	27.57	27.12	-0.09%	7,015
Oct 31, 2024	27.59	27.63	27.57	27.60	27.14	0.05%	27,351
Oct 30, 2024	27.56	27.64	27.56	27.58	27.13	-	32,853
Oct 29, 2024	27.58	27.64	27.54	27.58	27.13	0.04%	44,442
Oct 28, 2024	27.56	27.62	27.56	27.57	27.12	-0.07%	33,584
Oct 25, 2024	27.60	27.62	27.58	27.59	27.14	0.04%	32,871