FMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	13.93	13.96	13.92	13.94	13.86	-0.11%	7,309
Dec 24, 2025	13.90	13.96	13.90	13.96	13.87	-	2,141
Dec 23, 2025	13.93	13.96	13.86	13.96	13.87	0.40%	3,812
Dec 22, 2025	13.87	13.91	13.87	13.90	13.82	-0.09%	5,338
Dec 19, 2025	13.84	13.92	13.83	13.91	13.83	1.91%	6,573
Dec 18, 2025	13.71	13.76	13.65	13.65	13.57	0.99%	7,202
Dec 17, 2025	13.53	13.61	13.52	13.52	13.44	-1.28%	7,672
Dec 16, 2025	13.74	13.74	13.66	13.69	13.61	-1.67%	1,332
Dec 15, 2025	13.97	14.01	13.92	13.93	13.84	-0.73%	35,606
Dec 12, 2025	14.06	14.06	13.99	14.03	13.94	-0.50%	2,771
Dec 11, 2025	14.00	14.15	14.00	14.10	14.01	0.69%	1,453
Dec 10, 2025	13.97	14.00	13.89	14.00	13.92	-0.36%	6,386
Dec 9, 2025	14.06	14.06	14.01	14.05	13.97	0.62%	8,729
Dec 8, 2025	14.11	14.11	13.95	13.96	13.88	-1.20%	28,292
Dec 5, 2025	14.42	14.42	14.13	14.13	14.05	-1.41%	141
Dec 4, 2025	14.30	14.39	14.29	14.34	14.25	0.41%	26,986
Dec 3, 2025	14.39	14.39	14.28	14.28	14.19	-1.12%	594
Dec 2, 2025	14.41	14.47	14.41	14.44	14.35	0.25%	4,168