ETR:FMC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.32	14.33	13.66	14.26	14.26	-1.93%	9,564
Jun 1, 2026	14.92	15.00	14.45	14.54	14.54	-2.48%	13,235
May 29, 2026	14.35	15.13	14.35	14.91	14.91	4.89%	10,227
May 28, 2026	13.69	14.24	13.54	14.21	14.21	3.35%	9,281
May 27, 2026	13.05	13.75	13.05	13.75	13.75	5.00%	19,306
May 26, 2026	12.97	13.14	12.63	13.10	13.10	0.38%	18,725
May 25, 2026	12.45	13.11	12.45	13.05	13.05	3.49%	7,920
May 22, 2026	11.78	12.67	11.78	12.61	12.61	8.34%	8,162
May 21, 2026	11.41	11.64	11.33	11.64	11.64	2.24%	3,356
May 20, 2026	11.23	11.41	11.17	11.38	11.38	1.25%	6,753
May 19, 2026	11.21	11.29	11.11	11.24	11.24	-0.93%	1,685
May 18, 2026	11.47	11.99	11.31	11.35	11.35	-2.03%	5,099
May 15, 2026	12.30	12.30	11.52	11.58	11.58	-6.69%	13,647
May 14, 2026	11.64	12.69	11.60	12.41	12.41	12.05%	31,975
May 13, 2026	10.20	11.15	10.20	11.08	11.08	9.27%	9,916
May 12, 2026	10.17	10.20	10.06	10.14	10.14	0.37%	2,928
May 11, 2026	10.39	10.50	10.21	10.23	10.10	-1.97%	12,661
May 8, 2026	10.43	10.45	10.36	10.43	10.30	0.68%	5,232
May 7, 2026	10.38	10.38	10.35	10.36	10.23	0.14%	189
May 6, 2026	9.98	10.35	9.98	10.35	10.22	3.09%	6,993
May 5, 2026	9.87	10.04	9.87	10.04	9.91	1.75%	525
May 4, 2026	10.20	10.22	9.86	9.86	9.74	-2.60%	2,276
Apr 30, 2026	10.43	10.43	9.84	10.13	10.00	-3.20%	17,836
Apr 29, 2026	10.65	10.65	10.46	10.46	10.33	-0.57%	102
Apr 28, 2026	10.74	10.81	10.52	10.52	10.39	-1.08%	1,927
Apr 27, 2026	10.55	10.70	10.54	10.64	10.50	0.66%	1,304
Apr 24, 2026	10.66	10.66	10.53	10.57	10.43	-1.45%	2,497
Apr 23, 2026	10.79	10.85	10.70	10.72	10.59	-1.33%	2,410
Apr 22, 2026	11.01	11.01	10.86	10.87	10.73	-0.59%	187
Apr 21, 2026	10.97	11.02	10.93	10.93	10.79	0.64%	682
Apr 20, 2026	10.86	10.92	10.86	10.86	10.72	-1.23%	179
Apr 17, 2026	10.60	11.00	10.60	11.00	10.86	3.48%	1,795
Apr 16, 2026	10.84	10.87	10.63	10.63	10.49	-0.51%	3,002
Apr 15, 2026	10.81	10.81	10.62	10.68	10.55	-0.28%	2,680
Apr 14, 2026	10.52	10.75	10.52	10.71	10.58	3.98%	11,862
Apr 13, 2026	10.26	10.35	10.26	10.30	10.17	-0.63%	1,151
Apr 10, 2026	10.51	10.55	10.35	10.37	10.24	-0.34%	2,509
Apr 9, 2026	10.44	10.44	10.27	10.40	10.27	0.14%	316
Apr 8, 2026	10.15	10.39	10.05	10.39	10.26	4.84%	7,942
Apr 7, 2026	10.03	10.03	9.84	9.91	9.78	-1.28%	2,077
Apr 2, 2026	9.98	10.03	9.98	10.03	9.91	-0.20%	131
Apr 1, 2026	10.07	10.07	10.00	10.05	9.93	1.55%	1,944
Mar 31, 2026	9.87	9.90	9.85	9.90	9.78	0.29%	1,536
Mar 30, 2026	9.91	9.94	9.84	9.87	9.75	-0.82%	172
Mar 27, 2026	9.94	9.95	9.94	9.95	9.83	-1.11%	5,123
Mar 26, 2026	10.12	10.12	10.06	10.07	9.94	-0.77%	2,355
Mar 25, 2026	10.35	10.35	10.12	10.14	10.02	-0.29%	1,406
Mar 24, 2026	10.22	10.22	10.11	10.17	10.05	-0.47%	1,442
Mar 23, 2026	9.94	10.28	9.88	10.22	10.09	2.51%	267
Mar 20, 2026	10.10	10.10	9.97	9.97	9.85	-1.25%	1,064