FMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.56	50.70	50.34	50.62	50.62	0.30%	17,789
Jun 17, 2026	50.71	50.78	50.42	50.47	50.47	-0.32%	18,685
Jun 16, 2026	50.79	50.82	50.51	50.63	50.63	-0.45%	21,660
Jun 15, 2026	50.94	51.03	50.69	50.86	50.86	-0.54%	19,064
Jun 12, 2026	51.14	51.20	51.01	51.14	51.14	0.01%	33,245
Jun 11, 2026	50.89	51.24	50.89	51.13	51.13	0.77%	17,719
Jun 10, 2026	49.68	51.13	49.68	50.74	50.74	-0.26%	41,238
Jun 9, 2026	50.99	51.13	50.50	50.87	50.87	-0.56%	25,587
Jun 8, 2026	50.95	51.28	50.89	51.16	51.16	0.22%	14,405
Jun 5, 2026	51.62	51.62	50.95	51.05	51.05	-1.28%	20,988
Jun 4, 2026	51.75	51.77	51.57	51.71	51.71	-0.58%	33,411
Jun 3, 2026	52.00	52.18	51.82	52.01	52.01	0.33%	10,726
Jun 2, 2026	51.80	51.94	51.59	51.84	51.84	-0.13%	15,376
Jun 1, 2026	51.70	51.95	51.70	51.91	51.91	0.68%	20,694
May 29, 2026	51.34	51.69	51.19	51.56	51.56	0.41%	28,138
May 28, 2026	51.20	51.57	51.05	51.35	51.35	0.06%	23,749
May 27, 2026	51.03	51.42	51.01	51.32	51.32	-0.21%	36,427
May 26, 2026	51.38	51.55	51.27	51.43	51.43	-0.91%	34,201
May 22, 2026	51.98	52.02	51.74	51.90	51.90	0.20%	35,768
May 21, 2026	51.92	52.07	51.65	51.80	51.80	0.05%	21,218
May 20, 2026	52.07	52.07	51.63	51.77	51.77	-0.37%	26,490
May 19, 2026	51.93	52.22	51.90	51.96	51.96	-0.16%	54,356
May 18, 2026	52.07	52.30	52.01	52.05	52.05	0.55%	19,301
May 15, 2026	51.83	52.10	51.72	51.76	51.76	-0.14%	28,323
May 14, 2026	51.72	51.93	51.72	51.84	51.83	0.01%	15,776
May 13, 2026	52.18	52.22	51.67	51.83	51.83	-0.18%	21,579
May 12, 2026	51.97	52.08	51.71	51.92	51.92	0.43%	13,063
May 11, 2026	51.70	51.89	51.60	51.70	51.70	0.39%	17,205
May 8, 2026	51.17	51.74	51.17	51.50	51.50	0.52%	21,213
May 7, 2026	51.30	51.47	51.01	51.23	51.23	0.05%	21,390
May 6, 2026	51.49	51.49	51.06	51.21	51.21	-0.77%	14,206
May 5, 2026	51.33	51.64	51.25	51.60	51.60	0.28%	23,913
May 4, 2026	51.42	51.67	51.24	51.46	51.45	-0.05%	45,717
May 1, 2026	51.48	51.60	51.01	51.48	51.48	-0.20%	512,368
Apr 30, 2026	51.50	51.78	51.28	51.59	51.59	-0.55%	17,610
Apr 29, 2026	51.78	51.90	51.46	51.87	51.87	0.57%	16,403
Apr 28, 2026	51.70	51.77	51.21	51.58	51.58	-0.14%	31,394
Apr 27, 2026	51.61	51.88	51.41	51.65	51.65	0.56%	15,231
Apr 24, 2026	51.34	51.47	51.23	51.36	51.36	-0.07%	17,272
Apr 23, 2026	51.40	51.60	51.21	51.40	51.40	0.10%	21,572
Apr 22, 2026	51.13	51.64	51.13	51.35	51.35	0.24%	18,781
Apr 21, 2026	50.96	51.27	50.96	51.22	51.22	0.08%	11,032
Apr 20, 2026	51.12	51.24	50.81	51.18	51.18	0.35%	16,695
Apr 17, 2026	50.88	51.15	50.88	51.00	51.00	-0.76%	11,887
Apr 16, 2026	51.49	51.51	51.10	51.39	51.39	0.49%	28,673
Apr 15, 2026	51.00	51.44	50.89	51.14	51.14	0.10%	21,589
Apr 14, 2026	51.45	51.45	50.90	51.09	51.09	-0.39%	14,100
Apr 13, 2026	51.80	51.84	51.14	51.29	51.29	-0.52%	75,283
Apr 10, 2026	51.53	51.71	51.49	51.56	51.56	0.20%	15,058
Apr 9, 2026	51.10	51.62	51.10	51.46	51.46	0.59%	17,934