FMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.12	47.12	46.39	46.61	46.61	-0.93%	19,961
Feb 20, 2025	47.23	47.34	46.96	47.05	47.05	-0.69%	14,798
Feb 19, 2025	47.48	47.64	47.27	47.38	47.38	-0.26%	10,695
Feb 18, 2025	46.82	48.62	45.11	47.50	47.50	0.38%	177,544
Feb 14, 2025	47.67	47.67	47.22	47.32	47.32	-1.23%	11,226
Feb 13, 2025	47.99	48.06	47.81	47.91	47.91	-0.66%	13,017
Feb 12, 2025	48.13	48.31	48.13	48.23	48.23	-0.07%	10,781
Feb 11, 2025	48.17	48.26	47.94	48.26	48.26	-0.06%	26,330
Feb 10, 2025	47.73	48.36	47.73	48.29	48.29	1.23%	42,484
Feb 7, 2025	47.45	47.79	47.45	47.71	47.71	0.20%	14,398
Feb 6, 2025	47.79	47.81	47.31	47.61	47.61	-0.36%	28,020
Feb 5, 2025	47.47	47.78	47.41	47.78	47.78	-	26,666
Feb 4, 2025	48.15	48.15	47.56	47.78	47.78	-0.79%	9,940
Feb 3, 2025	48.35	48.49	48.00	48.16	48.16	-0.41%	14,089
Jan 31, 2025	48.33	48.46	48.06	48.36	48.36	0.25%	14,595
Jan 30, 2025	48.16	48.29	47.96	48.24	48.24	0.06%	17,843
Jan 29, 2025	48.11	48.35	47.90	48.21	48.21	-0.10%	16,558
Jan 28, 2025	48.01	48.26	47.94	48.26	48.26	0.73%	14,659
Jan 27, 2025	47.59	47.93	47.59	47.91	47.91	-0.17%	19,912
Jan 24, 2025	47.86	48.17	47.75	47.99	47.99	0.23%	37,431
Jan 23, 2025	47.86	48.00	47.67	47.88	47.88	-0.21%	16,116
Jan 22, 2025	47.69	48.20	47.69	47.98	47.98	0.57%	57,651
Jan 21, 2025	48.04	48.04	47.65	47.71	47.71	-0.81%	12,920
Jan 17, 2025	48.19	48.25	47.88	48.10	48.10	0.52%	12,222
Jan 16, 2025	47.86	47.89	47.62	47.85	47.85	-0.37%	10,179
Jan 15, 2025	47.71	48.03	47.69	48.03	48.03	0.59%	20,240
Jan 14, 2025	47.86	47.88	47.54	47.75	47.75	-0.27%	19,836
Jan 13, 2025	47.76	48.17	47.76	47.88	47.88	-0.50%	17,064
Jan 10, 2025	48.07	48.12	47.84	48.12	48.12	0.48%	22,118
Jan 8, 2025	48.05	48.06	47.77	47.89	47.89	-0.44%	15,972
Jan 7, 2025	48.18	48.18	47.85	48.10	48.10	0.58%	21,139
Jan 6, 2025	48.23	48.23	47.78	47.83	47.83	-1.17%	12,405
Jan 3, 2025	48.20	48.43	47.91	48.39	48.39	1.39%	56,764
Jan 2, 2025	47.70	47.93	47.50	47.73	47.73	0.30%	16,350
Dec 31, 2024	47.73	47.86	47.38	47.58	47.58	0.41%	28,667
Dec 30, 2024	47.70	47.70	47.02	47.39	47.39	-0.81%	33,195
Dec 27, 2024	47.63	47.78	47.39	47.77	47.77	0.07%	8,002
Dec 26, 2024	48.14	48.14	47.66	47.74	47.74	0.16%	11,883
Dec 24, 2024	47.75	48.01	47.66	47.66	47.66	-0.08%	28,117
Dec 23, 2024	47.49	47.96	47.46	47.70	47.70	0.13%	13,936
Dec 20, 2024	47.70	47.71	47.41	47.64	47.64	-0.33%	29,472
Dec 19, 2024	48.31	48.40	47.62	47.80	47.80	-0.67%	74,277
Dec 18, 2024	48.14	48.65	48.12	48.12	48.12	-	11,272
Dec 17, 2024	48.30	48.95	47.84	48.12	48.12	-2.93%	11,334
Dec 16, 2024	49.27	49.57	49.08	49.57	48.23	1.14%	12,178
Dec 13, 2024	48.81	49.30	48.81	49.01	47.68	0.24%	44,485
Dec 12, 2024	49.25	49.25	48.76	48.90	47.57	-0.05%	18,108
Dec 11, 2024	48.99	49.23	48.80	48.92	47.60	-0.91%	16,498
Dec 10, 2024	49.19	49.69	49.19	49.37	48.03	0.20%	26,983
Dec 9, 2024	49.15	49.46	48.98	49.27	47.94	-0.04%	27,276
Dec 6, 2024	49.62	49.62	49.20	49.29	47.96	0.42%	522,364
Dec 5, 2024	49.20	49.24	49.02	49.08	47.75	-0.28%	8,913
Dec 4, 2024	49.09	49.34	49.01	49.22	47.89	0.33%	512,448
Dec 3, 2024	48.91	49.06	48.70	49.06	47.73	0.30%	8,328
Dec 2, 2024	49.03	49.12	48.67	48.92	47.59	0.46%	16,126
Nov 29, 2024	48.74	48.82	48.57	48.69	47.37	-0.31%	3,218
Nov 27, 2024	48.74	48.89	48.62	48.84	47.52	0.85%	14,257
Nov 26, 2024	48.18	48.64	48.13	48.43	47.12	0.30%	11,121
Nov 25, 2024	48.13	48.28	47.91	48.28	46.97	-0.10%	19,325
Nov 22, 2024	48.04	48.56	48.04	48.33	47.02	0.76%	13,450
Nov 21, 2024	47.73	48.01	47.62	47.96	46.67	0.20%	5,512
Nov 20, 2024	47.78	47.87	47.52	47.87	46.57	-0.08%	11,823
Nov 19, 2024	47.41	47.91	47.39	47.91	46.61	0.39%	17,210
Nov 18, 2024	47.87	47.88	47.64	47.73	46.43	-0.92%	11,540
Nov 15, 2024	48.37	48.37	47.88	48.17	46.87	-	11,916
Nov 14, 2024	47.81	48.17	47.81	48.17	46.87	1.30%	21,586
Nov 13, 2024	47.64	47.81	47.42	47.55	46.26	-0.42%	6,911
Nov 12, 2024	47.44	47.75	47.34	47.75	46.46	0.74%	53,635
Nov 11, 2024	47.50	47.53	47.22	47.40	46.12	0.20%	11,041
Nov 8, 2024	47.25	47.42	47.10	47.31	46.02	-0.32%	9,206
Nov 7, 2024	47.14	47.59	47.14	47.46	46.17	0.52%	24,326
Nov 6, 2024	47.11	47.28	46.82	47.21	45.93	0.27%	21,352
Nov 5, 2024	47.02	47.20	46.87	47.09	45.81	0.50%	6,826
Nov 4, 2024	46.79	47.00	46.73	46.85	45.58	-0.32%	8,123
Nov 1, 2024	47.10	47.21	46.83	47.00	45.73	0.27%	77,874
Oct 31, 2024	46.85	47.18	46.72	46.88	45.61	-0.91%	9,857
Oct 30, 2024	47.13	47.59	47.13	47.30	46.02	-0.24%	13,122
Oct 29, 2024	47.08	47.54	47.08	47.42	46.14	-0.04%	6,094
Oct 28, 2024	47.22	47.53	47.20	47.44	46.15	1.32%	8,950
Oct 25, 2024	46.97	47.00	46.82	46.82	45.55	0.42%	9,834
Oct 24, 2024	46.77	46.77	46.62	46.63	45.36	-0.24%	29,781
Oct 23, 2024	46.84	47.00	46.55	46.74	45.47	-0.95%	9,452
Oct 22, 2024	47.12	47.20	46.94	47.19	45.91	-0.20%	20,094
Oct 21, 2024	47.58	47.58	47.14	47.28	46.00	-0.98%	7,828
Oct 18, 2024	47.48	47.85	47.43	47.75	46.46	0.25%	7,825
Oct 17, 2024	47.53	47.64	47.42	47.63	46.34	0.27%	14,847
Oct 16, 2024	47.34	47.54	47.34	47.50	46.21	0.23%	12,541
Oct 15, 2024	47.49	47.55	47.29	47.39	46.11	0.11%	6,088
Oct 14, 2024	47.21	47.50	47.03	47.34	46.06	0.57%	27,459
Oct 11, 2024	46.90	47.14	46.90	47.07	45.80	0.50%	7,127
Oct 10, 2024	46.58	46.85	46.58	46.84	45.57	0.18%	17,984
Oct 9, 2024	46.60	46.88	46.60	46.76	45.49	0.02%	7,962
Oct 8, 2024	46.88	46.92	46.47	46.75	45.48	0.24%	71,383
Oct 7, 2024	46.54	46.82	46.48	46.64	45.37	-0.30%	16,747
Oct 4, 2024	46.71	47.00	46.68	46.78	45.51	-0.07%	13,454
Oct 3, 2024	47.01	47.01	46.60	46.81	45.54	-0.47%	10,635
Oct 2, 2024	47.10	47.10	46.77	47.03	45.76	-0.61%	18,872
Oct 1, 2024	47.69	47.69	47.09	47.32	46.04	-0.38%	26,339
Sep 30, 2024	47.56	47.66	47.26	47.50	46.21	-0.44%	19,661
Sep 27, 2024	47.75	47.76	47.49	47.71	46.42	0.18%	65,789