ETR:FMC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.94	9.95	9.94	9.95	9.95	-1.11%	5,123
Mar 26, 2026	10.12	10.12	10.06	10.07	10.07	-0.77%	2,355
Mar 25, 2026	10.35	10.35	10.12	10.14	10.14	-0.29%	1,406
Mar 24, 2026	10.22	10.22	10.11	10.17	10.17	-0.47%	1,442
Mar 23, 2026	9.94	10.28	9.88	10.22	10.22	2.51%	267
Mar 20, 2026	10.10	10.10	9.97	9.97	9.97	-1.25%	1,064
Mar 19, 2026	10.27	10.30	10.01	10.10	10.10	-2.57%	1,133
Mar 18, 2026	10.45	10.45	10.33	10.36	10.36	0.10%	496
Mar 17, 2026	10.14	10.35	10.14	10.35	10.35	1.81%	42
Mar 16, 2026	10.25	10.30	10.17	10.17	10.17	-0.76%	3,016
Mar 13, 2026	10.31	10.31	10.25	10.25	10.25	-2.73%	2,672
Mar 12, 2026	10.44	10.54	10.31	10.54	10.54	0.88%	8,960
Mar 11, 2026	10.57	10.72	10.44	10.44	10.44	-1.90%	3,784
Mar 10, 2026	10.51	10.71	10.51	10.65	10.65	2.39%	430
Mar 9, 2026	10.29	10.40	10.26	10.40	10.40	-0.95%	3,220
Mar 6, 2026	10.70	10.73	10.45	10.50	10.50	-2.51%	3,245
Mar 5, 2026	11.03	11.04	10.75	10.77	10.77	-3.29%	3,871
Mar 4, 2026	10.94	11.16	10.91	11.13	11.13	0.54%	3,557
Mar 3, 2026	11.41	11.43	11.05	11.07	11.07	-2.29%	22,820
Mar 2, 2026	11.91	11.91	11.33	11.33	11.33	-6.36%	9,868
Feb 27, 2026	12.15	12.27	12.10	12.10	12.10	-2.12%	5,043
Feb 26, 2026	12.21	12.52	12.21	12.37	12.37	1.11%	3,002
Feb 25, 2026	12.01	12.23	12.01	12.23	12.23	1.76%	1,456
Feb 24, 2026	11.74	12.14	11.74	12.02	12.02	4.05%	3,908
Feb 23, 2026	11.85	11.85	11.55	11.55	11.55	-1.77%	51
Feb 20, 2026	11.72	11.85	11.69	11.76	11.76	-0.46%	5,741
Feb 19, 2026	11.72	11.81	11.72	11.81	11.81	-0.94%	1,716
Feb 18, 2026	11.98	11.98	11.91	11.92	11.92	0.52%	5,066
Feb 17, 2026	11.93	11.93	11.86	11.86	11.86	2.07%	3,560
Feb 16, 2026	11.91	12.02	11.61	11.62	11.62	-2.45%	11,101
Feb 13, 2026	11.64	11.96	11.64	11.91	11.91	1.19%	1,587
Feb 12, 2026	11.59	11.99	11.59	11.77	11.65	2.15%	4,414
Feb 11, 2026	10.98	11.66	10.98	11.53	11.40	0.09%	5,683
Feb 10, 2026	11.46	11.52	11.45	11.52	11.39	0.47%	1,924
Feb 9, 2026	11.65	11.65	11.46	11.46	11.34	-1.34%	791
Feb 6, 2026	11.58	11.68	11.58	11.62	11.49	0.29%	14,631
Feb 5, 2026	11.74	11.74	11.57	11.58	11.46	-2.00%	2,147
Feb 4, 2026	11.58	11.83	11.58	11.82	11.69	0.82%	2,677
Feb 3, 2026	11.70	11.74	11.70	11.72	11.60	0.24%	796
Feb 2, 2026	11.64	11.75	11.59	11.70	11.57	-0.07%	16,802
Jan 30, 2026	11.71	11.71	11.69	11.70	11.58	0.60%	5,091
Jan 29, 2026	11.63	11.63	11.63	11.63	11.51	0.21%	2
Jan 28, 2026	11.64	11.64	11.60	11.61	11.49	0.73%	55
Jan 27, 2026	11.34	11.53	11.30	11.53	11.40	2.16%	22,196
Jan 26, 2026	11.47	11.48	11.28	11.28	11.16	-2.79%	2,692
Jan 23, 2026	11.73	11.73	11.59	11.61	11.48	-1.38%	2,680
Jan 22, 2026	11.80	11.80	11.77	11.77	11.64	1.36%	1,250
Jan 21, 2026	11.30	11.61	11.30	11.61	11.49	2.00%	270
Jan 20, 2026	11.53	11.56	11.38	11.38	11.26	-2.22%	12,493
Jan 19, 2026	11.50	11.64	11.50	11.64	11.52	-1.22%	798