FMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	50.78	50.82	50.57	50.72	50.72	0.44%	27,755
Aug 20, 2026	50.40	50.53	50.27	50.50	50.50	0.32%	7,624
Aug 19, 2026	50.54	50.54	50.29	50.34	50.34	-1.12%	32,329
Aug 18, 2026	50.76	50.91	50.71	50.91	50.91	-0.02%	8,400
Aug 17, 2026	50.88	51.07	50.69	50.92	50.92	0.37%	17,461
Aug 14, 2026	50.65	50.79	50.53	50.73	50.73	0.21%	14,407
Aug 13, 2026	50.50	50.86	50.50	50.63	50.63	-0.33%	38,000
Aug 12, 2026	50.61	50.87	50.53	50.80	50.80	0.34%	15,057
Aug 11, 2026	50.72	50.77	50.49	50.63	50.63	0.02%	12,826
Aug 10, 2026	50.39	50.87	50.39	50.62	50.62	0.97%	39,207
Aug 7, 2026	50.25	50.33	49.98	50.14	50.14	0.05%	15,586
Aug 6, 2026	50.13	50.57	50.11	50.11	50.11	0.15%	56,369
Aug 5, 2026	49.96	50.08	49.78	50.04	50.04	0.23%	23,302
Aug 4, 2026	49.80	49.95	49.43	49.92	49.92	0.36%	65,829
Aug 3, 2026	49.85	49.93	49.61	49.74	49.74	-0.90%	75,707
Jul 31, 2026	50.06	50.28	49.80	50.19	50.19	0.30%	11,121
Jul 30, 2026	49.88	50.04	49.71	50.04	50.04	-0.02%	15,829
Jul 29, 2026	50.02	50.18	49.74	50.05	50.05	-0.10%	17,722
Jul 28, 2026	50.01	50.10	49.78	50.10	50.10	-0.50%	130,173
Jul 27, 2026	50.58	50.61	49.96	50.35	50.35	-0.10%	21,133
Jul 24, 2026	50.18	50.43	50.12	50.40	50.40	0.02%	20,381
Jul 23, 2026	50.55	50.55	50.10	50.39	50.39	0.40%	43,626
Jul 22, 2026	50.20	50.57	50.19	50.19	50.19	-0.48%	15,403
Jul 21, 2026	50.31	50.45	50.07	50.43	50.43	0.58%	34,990
Jul 20, 2026	50.14	50.14	49.79	50.14	50.14	0.44%	14,477
Jul 17, 2026	49.85	50.02	49.72	49.92	49.92	-0.56%	18,867
Jul 16, 2026	49.90	50.25	49.90	50.20	50.20	0.04%	20,265
Jul 15, 2026	50.17	50.27	49.93	50.18	50.18	-0.38%	16,873
Jul 14, 2026	50.20	51.48	49.48	50.37	50.37	-0.02%	25,992
Jul 13, 2026	49.94	50.80	49.94	50.38	50.38	0.92%	12,799
Jul 10, 2026	50.12	50.12	49.83	49.92	49.92	-0.20%	13,273
Jul 9, 2026	50.27	50.32	50.02	50.02	50.02	0.10%	12,889
Jul 8, 2026	49.81	50.15	49.60	49.97	49.97	0.40%	14,453
Jul 7, 2026	50.37	50.37	49.22	49.77	49.77	-1.17%	40,828
Jul 6, 2026	50.06	50.36	49.92	50.36	50.36	1.80%	59,080
Jul 2, 2026	49.71	49.87	49.37	49.47	49.47	-1.18%	40,635
Jul 1, 2026	49.70	50.13	49.67	50.06	50.06	-0.12%	204,399
Jun 30, 2026	50.04	50.50	49.62	50.12	50.12	0.82%	167,000
Jun 29, 2026	49.77	50.07	49.54	49.71	49.71	-0.40%	1,349,623
Jun 26, 2026	49.83	50.54	49.55	49.91	49.91	0.08%	28,378
Jun 25, 2026	49.53	49.99	49.53	49.87	49.87	0.22%	21,361
Jun 24, 2026	49.98	50.03	49.71	49.99	49.76	-0.67%	22,737
Jun 23, 2026	50.20	50.35	49.82	50.33	50.09	-1.16%	13,749
Jun 22, 2026	50.64	51.00	50.64	50.92	50.68	0.58%	27,662
Jun 18, 2026	50.56	50.70	50.34	50.62	50.39	0.30%	17,789
Jun 17, 2026	50.71	50.78	50.42	50.47	50.24	-0.32%	18,685
Jun 16, 2026	50.79	50.82	50.51	50.63	50.40	-0.45%	21,660
Jun 15, 2026	50.94	51.03	50.69	50.86	50.62	-0.54%	19,064
Jun 12, 2026	51.14	51.20	51.01	51.14	50.90	0.01%	33,245
Jun 11, 2026	50.89	51.24	50.89	51.13	50.90	0.77%	17,719