FMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	11.73	11.78	11.62	11.68	11.68	-1.17%	5,474
Mar 10, 2026	11.85	11.97	11.81	11.82	11.82	-0.45%	5,400
Mar 9, 2026	11.60	11.87	11.59	11.87	11.87	0.67%	9,999
Mar 6, 2026	11.72	11.83	11.71	11.79	11.79	-0.97%	32,353
Mar 5, 2026	11.98	11.98	11.78	11.91	11.91	-0.08%	43,550
Mar 4, 2026	11.89	11.93	11.82	11.92	11.91	0.46%	11,142
Mar 3, 2026	11.78	11.86	11.49	11.86	11.86	-4.35%	12,872
Mar 2, 2026	12.19	12.41	12.18	12.40	12.40	-1.12%	2,674
Feb 27, 2026	12.55	12.60	12.53	12.54	12.54	-0.63%	9,419
Feb 26, 2026	12.65	12.65	12.58	12.62	12.62	-0.85%	5,963
Feb 25, 2026	12.74	12.78	12.71	12.73	12.73	-1.01%	13,028
Feb 24, 2026	12.77	12.89	12.73	12.86	12.86	-	774
Feb 23, 2026	13.17	13.17	12.86	12.86	12.86	-3.42%	2,105
Feb 20, 2026	13.14	13.31	13.14	13.31	13.31	1.79%	4,065
Feb 19, 2026	13.04	13.11	13.01	13.08	13.08	-0.68%	7,857
Feb 18, 2026	13.23	13.23	13.16	13.17	13.17	1.23%	4,420
Feb 17, 2026	13.06	13.06	12.90	13.01	13.01	-0.08%	2,231
Feb 13, 2026	13.01	13.05	12.97	13.02	13.02	-0.97%	4,291
Feb 12, 2026	13.41	13.44	13.15	13.15	13.15	-1.28%	4,910
Feb 11, 2026	13.28	13.35	13.28	13.32	13.32	-0.49%	2,191
Feb 10, 2026	13.34	13.46	13.34	13.38	13.38	0.63%	6,595
Feb 9, 2026	13.25	13.30	13.25	13.30	13.30	1.41%	1,527
Feb 6, 2026	12.98	13.12	12.96	13.12	13.12	0.92%	2,823
Feb 5, 2026	13.00	13.09	13.00	13.00	13.00	-1.47%	9,265
Feb 4, 2026	13.31	13.31	13.14	13.19	13.19	-0.66%	1,387
Feb 3, 2026	13.43	13.43	13.20	13.28	13.28	-1.37%	8,319
Feb 2, 2026	13.26	13.50	13.23	13.46	13.46	1.34%	7,642
Jan 30, 2026	13.46	13.46	13.23	13.29	13.29	-1.85%	2,823
Jan 29, 2026	13.45	13.56	13.45	13.54	13.54	-0.60%	3,256
Jan 28, 2026	13.64	13.70	13.60	13.62	13.62	-0.13%	5,272
Jan 27, 2026	13.50	13.64	13.46	13.64	13.64	0.85%	5,737
Jan 26, 2026	13.38	13.56	13.38	13.52	13.52	1.08%	12,820
Jan 23, 2026	13.31	13.38	13.24	13.38	13.38	-0.30%	27,995
Jan 22, 2026	13.38	13.42	13.38	13.42	13.42	1.02%	6,029
Jan 21, 2026	13.29	13.36	13.22	13.28	13.28	0.68%	10,219
Jan 20, 2026	13.15	13.26	13.05	13.19	13.19	-1.68%	7,066
Jan 16, 2026	13.47	13.47	13.37	13.42	13.42	-0.95%	14,111
Jan 15, 2026	13.56	13.59	13.52	13.54	13.54	-0.63%	3,703
Jan 14, 2026	13.64	13.66	13.54	13.63	13.63	-0.20%	26,732
Jan 13, 2026	13.64	13.66	13.57	13.66	13.66	-1.04%	32,623
Jan 12, 2026	13.88	13.88	13.80	13.80	13.80	-0.96%	15,954
Jan 9, 2026	13.98	13.98	13.93	13.93	13.93	-0.44%	1,791
Jan 8, 2026	14.02	14.02	13.95	13.99	13.99	-0.85%	2,256
Jan 7, 2026	14.15	14.16	14.09	14.11	14.11	-1.00%	1,521
Jan 6, 2026	14.26	14.38	14.26	14.26	14.26	0.54%	4,860
Jan 5, 2026	13.92	14.20	13.92	14.18	14.18	1.83%	3,978
Jan 2, 2026	13.90	13.94	13.87	13.93	13.92	0.74%	2,256
Dec 31, 2025	13.80	13.85	13.80	13.82	13.82	-0.22%	4,871
Dec 30, 2025	13.88	13.88	13.82	13.85	13.85	-0.79%	2,911
Dec 29, 2025	13.95	13.98	13.92	13.96	13.88	0.16%	7,965