FMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	12.91	12.91	12.83	12.85	12.84	-0.02%	18,604
Aug 13, 2026	12.86	12.90	12.78	12.85	12.85	0.37%	21,648
Aug 12, 2026	12.81	12.83	12.80	12.80	12.80	-0.87%	3,576
Aug 11, 2026	12.91	12.92	12.89	12.91	12.91	2.40%	4,237
Aug 10, 2026	12.63	12.64	12.60	12.61	12.61	0.06%	8,678
Aug 7, 2026	12.69	12.70	12.58	12.60	12.60	-0.71%	5,994
Aug 6, 2026	12.70	12.70	12.66	12.69	12.69	-0.86%	11,227
Aug 5, 2026	12.82	12.82	12.77	12.80	12.80	-0.54%	10,727
Aug 4, 2026	12.86	12.89	12.86	12.87	12.87	1.54%	4,815
Aug 3, 2026	12.74	12.80	12.68	12.68	12.67	1.31%	98,372
Jul 31, 2026	12.51	12.53	12.28	12.51	12.51	0.19%	14,874
Jul 30, 2026	12.37	12.49	12.37	12.49	12.49	1.88%	3,301
Jul 29, 2026	12.36	12.38	12.25	12.26	12.26	-0.71%	24,545
Jul 28, 2026	12.29	12.36	12.29	12.34	12.34	1.46%	12,228
Jul 27, 2026	12.13	12.18	12.10	12.17	12.17	2.17%	8,551
Jul 24, 2026	11.93	12.05	11.91	11.91	11.91	0.29%	4,174
Jul 23, 2026	11.91	11.91	11.83	11.87	11.87	-1.30%	24,504
Jul 22, 2026	12.03	12.05	11.99	12.03	12.03	-1.18%	31,593
Jul 21, 2026	12.13	12.17	12.13	12.17	12.17	0.36%	420
Jul 20, 2026	12.15	12.18	12.11	12.13	12.13	0.30%	11,727
Jul 17, 2026	12.09	12.14	12.04	12.09	12.09	-0.25%	15,414
Jul 16, 2026	12.16	12.21	12.00	12.12	12.12	-1.11%	9,692
Jul 15, 2026	12.31	12.34	12.00	12.26	12.26	-0.14%	9,603
Jul 14, 2026	12.25	12.28	12.24	12.28	12.28	0.54%	3,920
Jul 13, 2026	12.35	12.35	12.21	12.21	12.21	-0.93%	26,411
Jul 10, 2026	12.35	12.40	12.33	12.33	12.33	1.20%	5,496
Jul 9, 2026	12.04	12.19	12.04	12.18	12.18	1.07%	3,123
Jul 8, 2026	11.99	12.05	11.95	12.05	12.05	-0.57%	7,303
Jul 7, 2026	12.31	12.31	12.12	12.12	12.12	-0.32%	48,052
Jul 6, 2026	12.07	12.16	12.02	12.16	12.16	0.45%	1,623
Jul 2, 2026	12.13	12.13	12.08	12.11	12.11	0.95%	2,125
Jul 1, 2026	11.82	12.00	11.82	11.99	11.99	1.68%	13,132
Jun 30, 2026	11.76	11.79	11.76	11.79	11.79	0.94%	1,084
Jun 29, 2026	11.68	11.68	11.67	11.68	11.68	0.37%	1,538
Jun 26, 2026	11.50	11.67	11.48	11.64	11.64	1.47%	1,301
Jun 25, 2026	11.60	11.60	11.47	11.47	11.47	-0.86%	6,208
Jun 24, 2026	11.48	11.63	11.48	11.57	11.57	1.28%	16,237
Jun 23, 2026	11.36	11.43	11.36	11.43	11.43	-1.59%	3,798
Jun 22, 2026	11.69	11.70	11.61	11.61	11.61	-0.35%	14,233
Jun 18, 2026	11.65	11.68	11.62	11.65	11.65	0.32%	2,672
Jun 17, 2026	11.72	11.80	11.61	11.61	11.61	-0.23%	305
Jun 16, 2026	11.62	11.74	11.62	11.64	11.64	0.86%	780
Jun 15, 2026	11.60	11.65	11.54	11.54	11.54	2.42%	1,582
Jun 12, 2026	11.30	11.30	11.27	11.27	11.27	0.85%	865
Jun 11, 2026	10.90	11.17	10.90	11.17	11.17	2.47%	3,656
Jun 10, 2026	11.04	11.04	10.90	10.90	10.90	-1.78%	1,404
Jun 9, 2026	11.12	11.19	11.00	11.10	11.10	0.12%	4,186
Jun 8, 2026	11.10	11.14	11.09	11.09	11.09	-	1,454
Jun 5, 2026	11.35	11.35	11.09	11.09	11.09	-2.39%	3,411
Jun 4, 2026	11.37	11.43	11.36	11.36	11.36	0.75%	2,776