FMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	49.70	49.89	49.29	49.58	49.58	0.36%	12,504
Mar 25, 2026	50.04	50.04	49.40	49.40	49.40	-0.78%	16,117
Mar 24, 2026	49.64	49.83	49.31	49.79	49.79	0.08%	29,998
Mar 23, 2026	49.64	49.88	49.45	49.75	49.75	-0.19%	12,247
Mar 20, 2026	49.88	50.01	49.58	49.85	49.85	-0.07%	29,595
Mar 19, 2026	50.27	50.27	49.58	49.88	49.88	-1.73%	16,423
Mar 18, 2026	50.91	50.98	50.56	50.76	50.76	-0.35%	14,654
Mar 17, 2026	50.83	51.05	50.69	50.94	50.94	0.83%	17,769
Mar 16, 2026	50.59	50.64	50.32	50.52	50.52	-0.71%	12,185
Mar 13, 2026	50.99	51.02	50.63	50.88	50.88	-0.53%	20,248
Mar 12, 2026	51.99	51.99	50.73	51.15	51.15	0.69%	22,602
Mar 11, 2026	50.59	51.33	50.54	50.80	50.80	0.37%	13,845
Mar 10, 2026	50.78	50.80	50.43	50.61	50.61	0.80%	12,683
Mar 9, 2026	50.08	50.52	50.04	50.21	50.21	-0.44%	32,841
Mar 6, 2026	50.32	50.55	50.20	50.43	50.43	-0.38%	12,411
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