BVMF:FMOF11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	39.99	39.99	39.22	39.23	39.23	0.20%	121
Jan 8, 2026	39.65	40.00	36.11	39.15	39.15	-1.26%	123
Jan 7, 2026	40.00	40.00	39.65	39.65	39.65	-0.88%	37
Jan 6, 2026	36.10	40.00	36.10	40.00	40.00	-	10
Jan 5, 2026	43.81	43.81	39.99	40.00	40.00	-7.77%	155
Jan 2, 2026	37.21	47.74	36.57	43.37	43.37	14.22%	1,518
Dec 30, 2025	35.69	37.98	35.45	37.97	37.97	6.39%	21
Dec 29, 2025	36.09	38.00	35.69	35.69	35.69	-1.11%	44
Dec 26, 2025	36.10	36.10	36.09	36.09	36.09	-0.03%	166
Dec 23, 2025	37.39	38.16	36.10	36.10	36.10	-5.40%	5
Dec 22, 2025	38.16	38.16	38.16	38.16	38.16	-2.00%	22
Dec 19, 2025	38.98	38.98	38.94	38.94	38.94	7.39%	4
Dec 18, 2025	36.22	36.26	36.22	36.26	36.26	0.11%	-
Dec 17, 2025	38.98	38.99	36.22	36.22	36.22	-5.87%	8
Dec 16, 2025	38.48	38.48	38.48	38.48	38.48	-	125
Dec 15, 2025	38.48	38.48	38.48	38.48	38.48	-	8
Dec 12, 2025	38.28	38.90	36.22	38.48	38.48	-0.65%	41
Dec 11, 2025	38.90	38.90	36.22	38.73	38.73	-0.62%	27
Dec 10, 2025	39.00	39.00	38.97	38.97	38.97	6.50%	5
Dec 9, 2025	36.57	36.59	36.57	36.59	36.59	1.08%	6
Dec 8, 2025	36.21	36.21	36.20	36.20	36.20	0.11%	13
Dec 5, 2025	38.67	39.00	36.16	36.16	36.16	-5.54%	42
Dec 4, 2025	39.00	39.00	38.28	38.28	38.28	-1.85%	24
Dec 3, 2025	39.00	39.00	39.00	39.00	39.00	-	25
Dec 2, 2025	38.19	39.00	38.19	39.00	39.00	0.08%	51
Dec 1, 2025	38.90	39.00	36.14	38.97	38.97	0.18%	76
Nov 28, 2025	38.90	38.90	38.90	38.90	38.90	-	23
Nov 27, 2025	38.90	38.90	38.00	38.90	38.90	-	12
Nov 26, 2025	38.89	38.90	36.16	38.90	38.90	0.05%	76
Nov 25, 2025	38.14	38.90	36.14	38.88	38.88	-0.03%	17
Nov 24, 2025	38.90	38.90	38.89	38.89	38.89	-	27
Nov 21, 2025	38.85	38.90	38.85	38.89	38.89	0.03%	21
Nov 19, 2025	37.81	38.89	37.81	38.88	38.88	2.83%	5
Nov 18, 2025	38.98	38.98	37.81	37.81	37.81	-2.98%	19
Nov 17, 2025	35.89	38.98	35.89	38.97	38.97	9.68%	19
Nov 14, 2025	36.39	39.00	35.38	35.53	35.53	-0.78%	38
Nov 13, 2025	38.88	39.45	35.81	35.81	35.81	-7.90%	416
Nov 12, 2025	39.74	39.74	38.88	38.88	38.88	-1.29%	12
Nov 11, 2025	39.39	39.75	39.39	39.39	39.39	-	57
Nov 10, 2025	39.40	39.40	39.39	39.39	39.39	-0.08%	44
Nov 7, 2025	39.43	39.44	39.02	39.42	39.42	-0.03%	47
Nov 6, 2025	39.45	39.45	39.39	39.43	39.43	-	25
Nov 5, 2025	39.37	39.50	39.37	39.43	39.43	3.44%	61
Nov 4, 2025	36.40	39.39	36.39	38.12	38.12	-3.22%	111
Nov 3, 2025	39.98	42.00	36.41	39.39	39.39	-	88
Oct 31, 2025	39.46	39.46	38.16	39.39	39.39	0.87%	85
Oct 30, 2025	38.13	39.05	38.12	39.05	39.05	2.44%	10
Oct 29, 2025	38.87	42.26	38.01	38.12	38.12	-0.94%	87
Oct 28, 2025	42.29	42.29	35.50	38.48	38.48	-8.38%	288
Oct 27, 2025	42.40	42.40	42.00	42.00	42.00	-0.94%	31