FMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.10	11.30	11.10	11.23	11.23	-1.03%	19,770
Apr 1, 2026	11.38	11.41	11.32	11.34	11.34	0.70%	11,411
Mar 31, 2026	10.98	11.27	10.98	11.27	11.27	4.03%	6,381
Mar 30, 2026	10.84	10.90	10.78	10.83	10.83	-0.83%	15,198
Mar 27, 2026	10.98	11.02	10.90	10.92	10.92	-2.67%	18,961
Mar 26, 2026	11.32	11.40	11.20	11.22	11.22	-1.84%	8,529
Mar 25, 2026	11.49	11.52	11.41	11.43	11.43	1.95%	9,810
Mar 24, 2026	11.23	11.33	11.19	11.21	11.21	-2.17%	4,881
Mar 23, 2026	11.39	11.57	11.38	11.46	11.46	3.51%	6,271
Mar 20, 2026	11.30	11.30	11.05	11.07	11.07	-2.29%	9,384
Mar 19, 2026	11.32	11.34	11.25	11.33	11.33	-0.65%	6,113
Mar 18, 2026	11.55	11.57	11.38	11.40	11.40	-1.94%	19,886
Mar 17, 2026	11.66	11.66	11.63	11.63	11.63	0.65%	1,529
Mar 16, 2026	11.52	11.58	11.52	11.56	11.56	2.62%	21,103
Mar 13, 2026	11.38	11.45	11.26	11.26	11.26	-0.55%	24,703
Mar 12, 2026	11.60	11.60	11.32	11.32	11.32	-3.05%	4,046
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