FMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	50.85	51.06	50.55	50.62	50.62	-0.12%	16,066
Mar 4, 2026	50.36	50.93	50.36	50.68	50.68	1.33%	19,232
Mar 3, 2026	50.21	50.24	49.68	50.02	50.02	-1.27%	24,548
Mar 2, 2026	50.46	51.02	50.46	50.66	50.66	0.47%	11,317
Feb 27, 2026	50.33	50.55	50.12	50.43	50.42	-0.23%	33,236
Feb 26, 2026	50.23	50.54	50.09	50.54	50.54	0.33%	22,004
Feb 25, 2026	50.17	50.58	50.14	50.38	50.38	0.37%	17,606
Feb 24, 2026	49.67	50.19	49.66	50.19	50.19	0.53%	12,741
Feb 23, 2026	50.10	50.10	49.65	49.93	49.93	0.09%	12,812
Feb 20, 2026	49.82	49.92	49.54	49.88	49.88	0.18%	10,465
Feb 19, 2026	49.56	49.79	49.49	49.79	49.79	0.40%	17,216
Feb 18, 2026	49.61	49.78	49.24	49.59	49.59	1.00%	10,135
Feb 17, 2026	49.03	49.25	48.71	49.10	49.10	0.59%	15,821
Feb 13, 2026	48.82	49.01	48.48	48.81	48.81	0.43%	24,762
Feb 12, 2026	49.36	49.43	48.60	48.60	48.60	-2.31%	16,144
Feb 11, 2026	49.63	49.78	49.53	49.75	49.75	0.30%	26,344
Feb 10, 2026	49.54	49.63	49.22	49.60	49.60	-0.17%	25,851
Feb 9, 2026	49.41	49.69	49.17	49.69	49.68	1.00%	15,026
Feb 6, 2026	48.69	49.28	48.69	49.20	49.20	1.87%	25,377
Feb 5, 2026	48.54	48.60	47.15	48.29	48.29	-1.69%	19,341
Feb 4, 2026	49.09	49.21	48.62	49.12	49.12	0.53%	15,258
Feb 3, 2026	48.59	48.92	48.59	48.86	48.86	0.83%	39,346
Feb 2, 2026	48.45	48.67	48.23	48.46	48.46	0.62%	60,357
Jan 30, 2026	48.71	49.43	48.02	48.16	48.16	-0.99%	22,357
Jan 29, 2026	49.19	49.62	48.51	48.64	48.64	-0.08%	17,577
Jan 28, 2026	48.80	49.00	48.42	48.68	48.68	0.45%	16,865
Jan 27, 2026	48.44	48.77	48.25	48.46	48.46	-0.04%	14,786
Jan 26, 2026	48.43	48.53	48.23	48.48	48.48	0.41%	37,027
Jan 23, 2026	48.38	48.49	48.09	48.28	48.28	-0.30%	83,889
Jan 22, 2026	48.12	48.56	48.05	48.43	48.42	0.63%	23,447
Jan 21, 2026	48.00	48.49	48.00	48.12	48.12	0.12%	17,235
Jan 20, 2026	47.78	48.37	47.78	48.06	48.06	-1.11%	31,297
Jan 16, 2026	48.69	48.69	48.27	48.60	48.60	-0.45%	14,381
Jan 15, 2026	48.53	48.91	48.53	48.82	48.82	0.12%	19,629
Jan 14, 2026	48.44	48.76	48.43	48.76	48.76	0.81%	13,854
Jan 13, 2026	48.78	48.78	48.32	48.37	48.37	0.19%	18,025
Jan 12, 2026	48.16	48.52	48.04	48.28	48.28	0.08%	25,813
Jan 9, 2026	47.99	48.24	47.86	48.24	48.24	1.24%	20,337
Jan 8, 2026	47.60	47.76	47.41	47.65	47.65	0.80%	17,233
Jan 7, 2026	47.41	47.55	47.25	47.27	47.27	-0.78%	15,883
Jan 6, 2026	47.41	47.70	47.36	47.64	47.64	-0.02%	25,415
Jan 5, 2026	47.60	47.65	47.37	47.65	47.65	0.44%	21,306
Jan 2, 2026	47.27	47.44	47.15	47.44	47.44	0.83%	44,115
Dec 31, 2025	47.15	47.15	46.77	47.05	47.05	-0.04%	74,651
Dec 30, 2025	47.00	47.07	46.75	47.07	47.07	0.59%	39,955
Dec 29, 2025	46.58	46.79	46.42	46.79	46.79	-0.15%	14,101
Dec 26, 2025	47.00	47.04	46.69	46.87	46.87	0.35%	12,033
Dec 24, 2025	46.74	46.75	46.59	46.70	46.70	-0.53%	7,219
Dec 23, 2025	46.75	46.95	46.65	46.95	46.95	0.23%	23,492
Dec 22, 2025	46.68	46.95	46.68	46.84	46.84	-0.11%	27,346