FMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	52.01	52.01	52.01	51.99	51.99	-0.90%	20,789
Oct 14, 2026	52.76	52.79	52.37	52.46	52.46	-0.61%	21,427
Oct 13, 2026	52.61	52.78	52.54	52.78	52.78	0.17%	19,808
Oct 12, 2026	52.52	52.88	52.51	52.69	52.69	0.11%	12,960
Oct 9, 2026	52.58	52.80	52.44	52.63	52.63	0.36%	45,701
Oct 8, 2026	52.71	52.98	52.38	52.44	52.44	0.17%	26,662
Oct 7, 2026	52.41	52.69	52.35	52.35	52.35	0.17%	11,409
Oct 6, 2026	52.15	52.50	52.15	52.26	52.26	0.19%	12,036
Oct 5, 2026	52.38	52.43	52.15	52.16	52.16	0.19%	62,197
Oct 2, 2026	51.68	52.18	51.68	52.06	52.06	-0.26%	15,353
Oct 1, 2026	52.44	52.53	51.94	52.20	52.20	-0.12%	130,949
Sep 30, 2026	52.43	52.48	52.24	52.26	52.26	0.44%	40,480
Sep 29, 2026	51.93	52.16	51.89	52.03	52.03	-0.05%	32,580
Sep 28, 2026	52.06	52.21	52.00	52.06	52.06	-0.24%	15,581
Sep 25, 2026	52.20	52.37	52.13	52.18	52.18	-0.45%	27,943
Sep 24, 2026	52.24	52.59	52.21	52.42	52.42	-0.05%	21,843
Sep 23, 2026	52.16	52.77	52.16	52.67	52.44	0.71%	12,639
Sep 22, 2026	52.06	52.53	51.96	52.30	52.07	0.13%	24,165
Sep 21, 2026	52.66	52.66	51.99	52.23	52.00	-1.17%	12,545
Sep 18, 2026	52.45	52.85	52.33	52.85	52.62	1.56%	24,212
Sep 17, 2026	52.01	52.54	52.01	52.04	51.81	-0.52%	60,073
Sep 16, 2026	52.12	52.37	52.00	52.31	52.08	0.28%	15,354
Sep 15, 2026	51.83	52.30	51.83	52.17	51.94	0.68%	18,591
Sep 14, 2026	51.97	52.02	51.73	51.81	51.58	-0.91%	19,900
Sep 11, 2026	51.63	52.29	51.63	52.29	52.06	0.98%	173,948
Sep 10, 2026	51.67	51.90	51.46	51.78	51.56	0.55%	15,299
Sep 9, 2026	51.08	51.53	51.03	51.50	51.27	0.71%	21,263
Sep 8, 2026	51.34	51.34	51.02	51.14	50.91	0.08%	15,436
Sep 4, 2026	50.80	51.16	50.80	51.10	50.87	0.54%	11,557
Sep 3, 2026	50.61	51.01	50.61	50.82	50.60	-0.19%	17,375
Sep 2, 2026	50.79	50.96	50.79	50.92	50.69	0.53%	23,397
Sep 1, 2026	50.81	50.93	50.59	50.65	50.43	0.12%	34,703
Aug 31, 2026	50.97	50.97	50.39	50.59	50.37	0.42%	23,349
Aug 28, 2026	50.31	50.50	50.20	50.38	50.16	-0.06%	19,791
Aug 27, 2026	50.21	50.44	50.02	50.41	50.19	0.36%	37,244
Aug 26, 2026	50.45	50.51	50.21	50.23	50.01	-0.67%	28,858
Aug 25, 2026	50.16	50.57	50.16	50.57	50.35	0.55%	28,241
Aug 24, 2026	50.27	50.85	50.18	50.29	50.07	-0.84%	102,618
Aug 21, 2026	50.78	50.82	50.57	50.72	50.50	0.44%	27,755
Aug 20, 2026	50.40	50.53	50.27	50.50	50.28	0.32%	7,625
Aug 19, 2026	50.54	50.54	50.29	50.34	50.12	-1.12%	32,330
Aug 18, 2026	50.76	50.91	50.71	50.91	50.69	-0.02%	8,400
Aug 17, 2026	50.88	51.07	50.69	50.92	50.70	0.37%	17,462
Aug 14, 2026	50.65	50.79	50.53	50.73	50.51	0.21%	14,408
Aug 13, 2026	50.50	50.86	50.50	50.63	50.41	-0.33%	38,000
Aug 12, 2026	50.61	50.87	50.53	50.80	50.58	0.34%	15,057
Aug 11, 2026	50.72	50.77	50.49	50.63	50.41	0.02%	12,826
Aug 10, 2026	50.39	50.87	50.39	50.62	50.40	0.97%	39,207
Aug 7, 2026	50.25	50.33	49.98	50.14	49.91	0.05%	15,586
Aug 6, 2026	50.13	50.57	50.11	50.11	49.89	0.15%	56,369