FMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.07	12.09	11.94	12.08	12.08	1.12%	23,296
Nov 12, 2026	11.96	12.01	11.95	11.95	11.95	-0.04%	5,104
Nov 11, 2026	11.92	11.96	11.92	11.95	11.95	0.04%	5,976
Nov 10, 2026	12.11	12.13	11.95	11.95	11.95	-0.68%	13,103
Nov 9, 2026	12.03	12.05	11.98	12.03	12.03	1.31%	18,765
Nov 6, 2026	11.88	11.94	11.70	11.88	11.88	1.15%	19,228
Nov 5, 2026	11.92	11.92	11.37	11.74	11.74	-1.66%	40,208
Nov 4, 2026	11.82	11.97	11.76	11.94	11.94	3.89%	23,277
Nov 3, 2026	11.52	11.53	11.48	11.49	11.49	0.40%	10,060
Nov 2, 2026	11.44	11.54	11.35	11.45	11.45	1.83%	18,621
Oct 30, 2026	11.27	11.31	11.08	11.24	11.24	-1.25%	23,885
Oct 29, 2026	11.40	11.41	11.38	11.38	11.38	0.57%	1,401
Oct 28, 2026	11.29	11.32	11.29	11.32	11.32	0.08%	931
Oct 27, 2026	11.34	11.37	11.30	11.31	11.31	0.43%	15,542
Oct 26, 2026	11.17	11.28	11.11	11.26	11.26	-5.97%	19,770
Oct 23, 2026	11.93	11.98	11.88	11.98	11.97	-0.88%	5,102
Oct 22, 2026	12.12	12.12	12.04	12.08	12.08	-1.26%	10,461
Oct 21, 2026	12.32	12.32	12.24	12.24	12.24	-1.53%	13,238
Oct 20, 2026	12.36	12.44	12.36	12.43	12.43	0.75%	1,558
Oct 19, 2026	12.34	12.38	12.13	12.33	12.33	-0.49%	20,743
Oct 16, 2026	12.38	12.39	12.38	12.39	12.39	-1.14%	346
Oct 15, 2026	12.44	12.54	12.44	12.54	12.54	1.56%	6,665
Oct 14, 2026	12.48	12.49	12.00	12.35	12.35	-1.61%	56,608
Oct 13, 2026	12.66	12.66	12.53	12.55	12.55	-0.04%	20,178
Oct 12, 2026	12.57	12.59	12.00	12.55	12.55	-0.05%	32,295
Oct 9, 2026	12.50	12.56	12.32	12.56	12.56	2.17%	9,606
Oct 8, 2026	12.30	12.34	12.19	12.29	12.29	-0.99%	7,397
Oct 7, 2026	12.35	12.44	12.35	12.41	12.41	-0.38%	7,768
Oct 6, 2026	12.47	12.51	12.00	12.46	12.46	0.63%	17,794
Oct 5, 2026	12.33	12.40	12.21	12.38	12.38	4.63%	15,923
Oct 2, 2026	11.85	11.85	11.78	11.84	11.84	0.89%	2,421
Oct 1, 2026	11.77	11.78	11.64	11.73	11.73	-0.95%	13,178
Sep 30, 2026	11.82	11.84	11.78	11.84	11.84	-0.46%	9,482
Sep 29, 2026	11.87	11.93	11.82	11.90	11.90	-0.19%	14,045
Sep 28, 2026	11.87	11.96	11.87	11.92	11.92	-1.82%	9,566
Sep 25, 2026	12.12	12.17	11.89	12.14	12.14	0.57%	21,038
Sep 24, 2026	12.21	12.21	12.04	12.07	12.07	-2.70%	18,619
Sep 23, 2026	12.52	12.52	12.21	12.41	12.41	-1.44%	30,322
Sep 22, 2026	12.55	12.61	12.38	12.59	12.59	0.81%	19,557
Sep 21, 2026	12.39	12.49	12.37	12.49	12.49	1.41%	3,426
Sep 18, 2026	12.31	12.32	12.31	12.32	12.31	-0.09%	1,963
Sep 17, 2026	12.33	12.36	12.27	12.33	12.33	1.08%	41,256
Sep 16, 2026	12.29	12.31	12.17	12.19	12.19	-0.91%	22,848
Sep 15, 2026	12.36	12.36	12.31	12.31	12.31	-2.19%	12,078
Sep 14, 2026	12.48	12.61	12.48	12.58	12.58	-0.07%	5,905
Sep 11, 2026	12.65	12.65	12.57	12.59	12.59	0.50%	11,510
Sep 10, 2026	12.49	12.57	12.49	12.53	12.53	-0.47%	6,614
Sep 9, 2026	12.66	12.66	12.58	12.59	12.59	-1.82%	12,706
Sep 8, 2026	12.91	12.95	12.82	12.82	12.82	-1.45%	4,277
Sep 4, 2026	13.00	13.06	13.00	13.01	13.01	0.09%	7,624