FMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	13.34	13.56	13.34	13.51	13.51	0.37%	20,843
Nov 21, 2024	13.43	13.46	13.43	13.46	13.46	0.34%	357
Nov 20, 2024	13.37	13.42	13.33	13.42	13.42	0.22%	19,844
Nov 19, 2024	13.32	13.44	13.32	13.39	13.39	1.12%	16,477
Nov 18, 2024	13.19	13.28	13.19	13.24	13.24	0.94%	20,151
Nov 15, 2024	13.09	13.12	13.05	13.12	13.12	-1.35%	2,335
Nov 14, 2024	13.26	13.38	13.26	13.29	13.29	-0.94%	11,372
Nov 13, 2024	13.57	13.57	13.42	13.42	13.42	-1.32%	5,188
Nov 12, 2024	13.47	13.70	13.47	13.60	13.60	1.59%	11,133
Nov 11, 2024	13.20	13.41	13.20	13.39	13.39	1.16%	17,956
Nov 8, 2024	13.32	13.32	13.20	13.23	13.23	-1.47%	984
Nov 7, 2024	13.56	13.56	13.43	13.43	13.43	-0.61%	2,990
Nov 6, 2024	13.30	13.52	13.30	13.52	13.52	0.96%	2,942
Nov 5, 2024	13.35	13.39	13.35	13.39	13.39	0.66%	426
Nov 4, 2024	13.29	13.30	13.28	13.30	13.30	0.14%	2,953
Nov 1, 2024	13.39	13.41	13.28	13.28	13.28	-0.19%	11,563
Oct 31, 2024	13.36	13.36	13.26	13.31	13.31	-1.31%	7,625
Oct 30, 2024	13.48	13.49	13.48	13.48	13.48	-0.07%	2,396
Oct 29, 2024	13.49	13.56	13.48	13.49	13.49	-0.02%	7,368
Oct 28, 2024	13.49	13.49	13.49	13.49	13.49	0.99%	106
Oct 25, 2024	13.46	13.46	13.35	13.36	13.36	-1.08%	2,433
Oct 24, 2024	13.40	13.51	13.40	13.51	13.51	0.73%	1,349
Oct 23, 2024	13.54	13.54	13.39	13.41	13.41	-0.08%	837
Oct 22, 2024	13.42	13.43	13.33	13.42	13.42	-0.76%	7,994
Oct 21, 2024	13.46	13.52	13.44	13.52	13.52	0.39%	8,829
Oct 18, 2024	13.36	13.50	13.36	13.47	13.47	0.72%	15,577
Oct 17, 2024	13.40	13.43	13.34	13.37	13.37	-0.72%	24,366
Oct 16, 2024	13.42	13.48	13.42	13.47	13.47	0.63%	1,322
Oct 15, 2024	13.49	13.49	13.37	13.39	13.39	-1.28%	6,140
Oct 14, 2024	13.58	13.58	13.45	13.56	13.56	0.45%	13,141
Oct 11, 2024	13.46	13.51	13.46	13.50	13.50	0.85%	1,603
Oct 10, 2024	13.33	13.39	13.33	13.39	13.39	-0.11%	4,914
Oct 9, 2024	13.35	13.40	13.35	13.40	13.40	0.22%	2,530
Oct 8, 2024	13.33	13.38	13.33	13.37	13.37	1.78%	837
Oct 7, 2024	13.25	13.25	13.14	13.14	13.14	-1.60%	2,619
Oct 4, 2024	13.28	13.35	13.28	13.35	13.35	0.83%	3,002
Oct 3, 2024	13.26	13.29	13.20	13.24	13.24	-1.16%	12,254
Oct 2, 2024	13.40	13.40	13.40	13.40	13.40	-1.09%	952
Oct 1, 2024	13.51	13.54	13.49	13.54	13.54	0.32%	2,098
Sep 30, 2024	13.62	13.62	13.47	13.50	13.50	-1.48%	18,811
Sep 27, 2024	13.78	13.78	13.70	13.70	13.70	-0.17%	6,531
Sep 26, 2024	13.94	13.94	13.72	13.73	13.73	-0.57%	12,395
Sep 25, 2024	13.74	13.81	13.74	13.81	13.81	-0.18%	870
Sep 24, 2024	13.77	13.88	13.77	13.83	13.83	0.29%	19,187
Sep 23, 2024	13.73	13.82	13.73	13.79	13.79	0.75%	13,871
Sep 20, 2024	13.90	13.90	13.56	13.69	13.69	0.16%	10,028
Sep 19, 2024	13.65	13.74	13.57	13.67	13.67	0.56%	12,168
Sep 18, 2024	13.64	13.69	13.58	13.59	13.59	0.15%	5,536
Sep 17, 2024	13.57	13.57	13.49	13.57	13.57	0.32%	4,787
Sep 16, 2024	13.51	13.54	13.48	13.53	13.53	-0.37%	11,125
Sep 13, 2024	13.45	13.63	13.45	13.58	13.58	1.08%	19,692
Sep 12, 2024	13.41	13.45	13.41	13.43	13.43	1.25%	7,947
Sep 11, 2024	13.09	13.27	13.09	13.26	13.26	1.56%	731
Sep 10, 2024	13.02	13.07	12.97	13.06	13.06	0.22%	4,165
Sep 9, 2024	13.06	13.08	13.03	13.03	13.03	0.67%	2,422
Sep 6, 2024	12.97	12.97	12.84	12.94	12.94	-1.98%	7,084
Sep 5, 2024	13.24	13.24	13.18	13.21	13.21	0.09%	2,904
Sep 4, 2024	13.24	13.24	13.17	13.19	13.19	-0.05%	7,314
Sep 3, 2024	13.23	13.27	13.18	13.20	13.20	-1.42%	1,119
Aug 30, 2024	13.38	13.40	13.35	13.39	13.39	1.22%	3,049
Aug 29, 2024	13.25	13.27	13.19	13.23	13.23	0.22%	1,534
Aug 28, 2024	13.28	13.28	13.17	13.20	13.20	-1.46%	3,747
Aug 27, 2024	13.40	13.40	13.38	13.40	13.40	-0.07%	3,808
Aug 26, 2024	13.49	13.49	13.39	13.40	13.40	-0.19%	4,091
Aug 23, 2024	13.38	13.43	13.38	13.43	13.43	1.40%	2,947
Aug 22, 2024	13.35	13.35	13.25	13.25	13.25	-0.78%	2,552
Aug 21, 2024	13.32	13.37	13.32	13.35	13.35	0.26%	1,730
Aug 20, 2024	13.52	13.52	13.29	13.31	13.31	-0.69%	1,667
Aug 19, 2024	13.41	13.41	13.41	13.41	13.41	1.48%	3
Aug 16, 2024	13.20	13.25	13.19	13.21	13.21	0.87%	2,952
Aug 15, 2024	12.92	13.13	12.92	13.10	13.10	1.72%	2,346
Aug 14, 2024	12.90	12.93	12.83	12.88	12.88	0.84%	1,240
Aug 13, 2024	12.65	12.77	12.65	12.77	12.77	1.66%	1,178
Aug 12, 2024	12.55	12.57	12.55	12.56	12.56	0.56%	3,111
Aug 9, 2024	12.45	12.50	12.45	12.49	12.49	0.56%	5,617
Aug 8, 2024	12.30	12.42	12.30	12.42	12.42	2.17%	8,220
Aug 7, 2024	12.27	12.31	12.11	12.16	12.16	1.25%	3,325
Aug 6, 2024	11.86	12.06	11.86	12.01	12.01	0.86%	3,204
Aug 5, 2024	11.68	11.97	11.68	11.90	11.90	-2.02%	7,268
Aug 2, 2024	12.08	12.16	12.06	12.15	12.15	-	37,580
Aug 1, 2024	12.37	12.37	12.13	12.15	12.15	-2.13%	11,769
Jul 31, 2024	12.40	12.45	12.38	12.42	12.42	0.79%	1,237
Jul 30, 2024	12.34	12.34	12.26	12.32	12.32	-0.50%	6,314
Jul 29, 2024	12.45	12.45	12.38	12.38	12.38	-0.25%	6,926
Jul 26, 2024	12.25	12.44	12.16	12.41	12.41	1.34%	8,041
Jul 25, 2024	12.36	12.36	12.25	12.25	12.25	-0.20%	429
Jul 24, 2024	12.43	12.43	12.27	12.27	12.27	-1.15%	3,858
Jul 23, 2024	12.46	12.50	12.39	12.42	12.42	-0.71%	14,708
Jul 22, 2024	12.51	12.51	12.44	12.50	12.50	0.35%	3,587
Jul 19, 2024	12.51	12.51	12.44	12.46	12.46	-0.43%	1,366
Jul 18, 2024	12.59	12.59	12.51	12.51	12.51	-0.85%	600
Jul 17, 2024	12.64	12.64	12.61	12.62	12.62	-1.20%	3,939
Jul 16, 2024	12.77	12.78	12.74	12.77	12.77	-0.62%	2,067
Jul 15, 2024	12.81	12.87	12.81	12.85	12.85	-0.16%	10,966
Jul 12, 2024	12.87	12.88	12.84	12.88	12.88	1.43%	1,332
Jul 11, 2024	12.72	12.73	12.63	12.69	12.69	0.23%	7,820
Jul 10, 2024	12.64	12.67	12.64	12.67	12.67	0.56%	2,661
Jul 9, 2024	12.54	12.60	12.54	12.59	12.59	0.71%	21,993
Jul 8, 2024	12.53	12.53	12.51	12.51	12.51	0.48%	2,786
Jul 5, 2024	12.43	12.45	12.36	12.45	12.45	0.69%	5,771