FMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	49.68	51.13	49.68	50.74	50.51	-0.26%	41,238
Jun 9, 2026	50.99	51.13	50.50	50.87	50.64	-0.56%	25,587
Jun 8, 2026	50.95	51.28	50.89	51.16	50.93	0.22%	14,405
Jun 5, 2026	51.62	51.62	50.95	51.05	50.82	-1.28%	20,988
Jun 4, 2026	51.75	51.77	51.57	51.71	51.47	-0.58%	33,411
Jun 3, 2026	52.00	52.18	51.82	52.01	51.77	0.33%	10,726
Jun 2, 2026	51.80	51.94	51.59	51.84	51.60	-0.13%	15,376
Jun 1, 2026	51.70	51.95	51.70	51.91	51.67	0.68%	20,694
May 29, 2026	51.34	51.69	51.19	51.56	51.32	0.41%	28,138
May 28, 2026	51.20	51.57	51.05	51.35	51.11	0.06%	23,749
May 27, 2026	51.03	51.42	51.01	51.32	51.08	-0.21%	36,427
May 26, 2026	51.38	51.55	51.27	51.43	51.19	-0.91%	34,201
May 22, 2026	51.98	52.02	51.74	51.90	51.66	0.20%	35,768
May 21, 2026	51.92	52.07	51.65	51.80	51.56	0.05%	21,218
May 20, 2026	52.07	52.07	51.63	51.77	51.53	-0.37%	26,490
May 19, 2026	51.93	52.22	51.90	51.96	51.72	-0.16%	54,356
May 18, 2026	52.07	52.30	52.01	52.05	51.81	0.55%	19,301
May 15, 2026	51.83	52.10	51.72	51.76	51.52	-0.14%	28,323
May 14, 2026	51.72	51.93	51.72	51.84	51.60	0.01%	15,776
May 13, 2026	52.18	52.22	51.67	51.83	51.59	-0.18%	21,579
May 12, 2026	51.97	52.08	51.71	51.92	51.69	0.43%	13,063
May 11, 2026	51.70	51.89	51.60	51.70	51.46	0.39%	17,205
May 8, 2026	51.17	51.74	51.17	51.50	51.26	0.52%	21,213
May 7, 2026	51.30	51.47	51.01	51.23	51.00	0.05%	21,390