FMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.19	11.23	11.15	11.16	11.16	-2.06%	10,108
May 14, 2026	11.38	11.40	11.31	11.40	11.40	0.59%	17,380
May 13, 2026	11.30	11.34	11.30	11.33	11.33	-0.40%	3,599
May 12, 2026	11.34	11.38	11.28	11.38	11.38	-0.91%	3,761
May 11, 2026	11.50	11.53	11.48	11.48	11.48	-2.96%	1,536
May 8, 2026	11.88	11.88	11.81	11.83	11.83	-1.78%	5,563
May 7, 2026	12.18	12.18	12.03	12.05	12.05	-1.30%	4,403
May 6, 2026	12.15	12.20	12.13	12.20	12.20	1.74%	1,713
May 5, 2026	11.99	12.03	11.99	12.00	12.00	0.69%	2,048
May 4, 2026	12.02	12.02	11.89	11.91	11.91	-1.00%	3,115
May 1, 2026	12.03	12.05	12.02	12.03	12.03	-0.21%	1,377
Apr 30, 2026	11.92	12.08	11.92	12.06	12.06	1.37%	4,100
Apr 29, 2026	11.93	11.93	11.90	11.90	11.90	-1.33%	1,255
Apr 28, 2026	12.00	12.06	12.00	12.06	12.06	-0.56%	586
Apr 27, 2026	12.13	12.15	12.10	12.12	12.12	-0.06%	1,587
Apr 24, 2026	12.04	12.14	12.04	12.13	12.13	0.75%	2,338
Apr 23, 2026	12.11	12.21	11.99	12.04	12.04	-1.56%	5,519
Apr 22, 2026	12.30	12.30	12.20	12.23	12.23	0.34%	5,171
Apr 21, 2026	12.44	12.44	12.19	12.19	12.19	-1.76%	4,985
Apr 20, 2026	12.34	12.44	12.34	12.41	12.41	-0.71%	5,233
Apr 17, 2026	12.40	12.61	12.40	12.50	12.50	2.11%	1,776
Apr 16, 2026	12.20	12.26	12.20	12.24	12.24	0.40%	1,618
Apr 15, 2026	12.15	12.19	12.14	12.19	12.19	1.50%	3,828
Apr 14, 2026	12.06	12.08	12.01	12.01	12.01	1.34%	6,545
Apr 13, 2026	11.59	11.85	11.57	11.85	11.85	0.75%	2,452
Apr 10, 2026	11.82	11.82	11.76	11.76	11.76	0.19%	843
Apr 9, 2026	11.71	11.75	11.62	11.74	11.74	0.11%	6,304
Apr 8, 2026	11.93	11.97	11.71	11.73	11.73	4.59%	7,420
Apr 7, 2026	11.18	11.21	11.10	11.21	11.21	-0.88%	7,969
Apr 6, 2026	11.35	11.35	11.30	11.31	11.31	0.75%	9,523
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