FMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.19%	15,058
Apr 9, 2026	51.10	51.62	51.10	51.46	51.46	0.59%	17,934
Apr 8, 2026	51.00	51.30	50.93	51.16	51.16	-0.82%	20,728
Apr 7, 2026	51.57	51.69	51.35	51.58	51.58	0.29%	13,955
Apr 6, 2026	51.29	51.57	51.15	51.43	51.43	-0.19%	12,858
Apr 2, 2026	51.26	51.54	51.03	51.53	51.53	1.47%	30,917
Apr 1, 2026	50.66	51.03	50.49	50.78	50.78	0.32%	38,344
Mar 31, 2026	50.59	50.71	50.32	50.62	50.62	0.26%	50,120
Mar 30, 2026	50.44	50.71	50.32	50.49	50.49	1.60%	107,097
Mar 27, 2026	49.81	49.93	49.68	49.69	49.69	0.22%	62,460
Mar 26, 2026	49.70	49.89	49.29	49.58	49.58	0.36%	12,504
Mar 25, 2026	50.04	50.04	49.40	49.40	49.21	-0.78%	16,117
Mar 24, 2026	49.64	49.83	49.31	49.79	49.60	0.08%	29,998
Mar 23, 2026	49.64	49.88	49.45	49.75	49.56	-0.19%	12,247
Mar 20, 2026	49.88	50.01	49.58	49.85	49.66	-0.07%	29,595
Mar 19, 2026	50.27	50.27	49.58	49.88	49.69	-1.73%	16,423
Mar 18, 2026	50.91	50.98	50.56	50.76	50.57	-0.35%	14,654
Mar 17, 2026	50.83	51.05	50.69	50.94	50.75	0.83%	17,769
Mar 16, 2026	50.59	50.64	50.32	50.52	50.33	-0.71%	12,185
Mar 13, 2026	50.99	51.02	50.63	50.88	50.69	-0.53%	20,248
Mar 12, 2026	51.99	51.99	50.73	51.15	50.96	0.69%	22,602
Mar 11, 2026	50.59	51.33	50.54	50.80	50.61	0.37%	13,845
Mar 10, 2026	50.78	50.80	50.43	50.61	50.42	0.80%	12,703
Mar 9, 2026	50.08	50.52	50.04	50.21	50.02	-0.44%	32,841
Mar 6, 2026	50.32	50.55	50.20	50.43	50.24	-0.38%	12,411
Mar 5, 2026	50.85	51.06	50.55	50.62	50.43	-0.12%	16,066
Mar 4, 2026	50.36	50.93	50.36	50.68	50.49	1.33%	19,232
Mar 3, 2026	50.21	50.24	49.68	50.02	49.83	-1.27%	24,548
Mar 2, 2026	50.46	51.02	50.46	50.66	50.47	0.47%	11,317
Feb 27, 2026	50.33	50.55	50.12	50.43	50.23	-0.23%	33,236
Feb 26, 2026	50.23	50.54	50.09	50.54	50.35	0.33%	22,004
Feb 25, 2026	50.17	50.58	50.14	50.38	50.18	0.37%	17,606
Feb 24, 2026	49.67	50.19	49.66	50.19	50.00	0.53%	12,741
Feb 23, 2026	50.10	50.10	49.65	49.93	49.74	0.09%	12,812
Feb 20, 2026	49.82	49.92	49.54	49.88	49.69	0.18%	10,465
Feb 19, 2026	49.56	49.79	49.49	49.79	49.60	0.40%	17,216
Feb 18, 2026	49.61	49.78	49.24	49.59	49.40	1.00%	10,135
Feb 17, 2026	49.03	49.25	48.71	49.10	48.91	0.59%	15,821
Feb 13, 2026	48.82	49.01	48.48	48.81	48.63	0.43%	24,762
Feb 12, 2026	49.36	49.43	48.60	48.60	48.42	-2.31%	16,145