ETR:FMC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.72	10.72	10.72	10.72	10.72	0.37%	20
Oct 22, 2026	10.56	10.73	10.56	10.68	10.68	0.52%	279
Oct 21, 2026	10.89	10.89	10.62	10.62	10.62	-1.48%	228
Oct 20, 2026	10.89	10.89	10.55	10.78	10.78	-1.64%	2,030
Oct 19, 2026	11.10	11.17	10.96	10.96	10.96	-2.71%	38
Oct 16, 2026	10.97	11.33	10.97	11.27	11.27	2.97%	195
Oct 15, 2026	10.76	10.95	10.69	10.94	10.94	1.63%	557
Oct 14, 2026	10.77	10.84	10.73	10.77	10.77	-0.32%	277
Oct 13, 2026	10.74	10.80	10.74	10.80	10.80	0.28%	30
Oct 12, 2026	10.83	10.90	10.70	10.77	10.77	-1.42%	82
Oct 9, 2026	10.91	10.98	10.91	10.93	10.93	1.58%	486
Oct 8, 2026	10.85	10.85	10.76	10.76	10.76	-0.51%	35
Oct 7, 2026	10.97	10.97	10.79	10.81	10.81	-0.18%	328
Oct 6, 2026	10.86	10.89	10.82	10.83	10.83	0.19%	1,220
Oct 5, 2026	10.77	10.85	10.77	10.81	10.81	1.17%	204
Oct 2, 2026	10.97	11.00	10.69	10.69	10.69	-0.28%	3,078
Oct 1, 2026	10.71	10.73	10.64	10.72	10.72	0.14%	1,179
Sep 30, 2026	10.89	10.89	10.70	10.70	10.70	-1.20%	82
Sep 29, 2026	10.93	10.93	10.83	10.83	10.83	-0.73%	185
Sep 28, 2026	11.13	11.18	10.91	10.91	10.91	-2.06%	8,338
Sep 25, 2026	11.13	11.16	11.10	11.14	11.14	-0.71%	510
Sep 24, 2026	11.37	11.37	11.22	11.22	11.22	-1.58%	321
Sep 23, 2026	11.48	11.52	11.40	11.40	11.40	-0.04%	1,301
Sep 22, 2026	11.51	11.58	11.41	11.41	11.41	-1.08%	611
Sep 21, 2026	11.51	11.61	11.48	11.53	11.53	1.54%	761
Sep 18, 2026	11.92	11.92	11.36	11.36	11.36	-5.02%	4,556
Sep 17, 2026	11.67	12.01	11.67	11.96	11.96	3.15%	48
Sep 16, 2026	11.69	11.75	11.59	11.59	11.59	-1.61%	1,473
Sep 15, 2026	12.06	12.06	11.78	11.78	11.78	-1.83%	828
Sep 14, 2026	12.05	12.06	11.94	12.00	12.00	-0.21%	1,027
Sep 11, 2026	12.01	12.09	12.01	12.03	12.03	0.92%	2,718
Sep 10, 2026	11.88	11.92	11.47	11.92	11.92	-1.33%	14,152
Sep 9, 2026	12.12	12.12	12.02	12.08	12.08	-0.62%	541
Sep 8, 2026	12.56	12.56	12.15	12.15	12.15	-1.70%	454
Sep 7, 2026	12.59	12.60	12.36	12.36	12.36	-1.24%	5,766
Sep 4, 2026	12.38	12.53	12.35	12.52	12.52	1.09%	3,233
Sep 3, 2026	12.23	12.38	12.15	12.38	12.38	3.47%	1,542
Sep 2, 2026	12.01	12.18	11.97	11.97	11.97	-0.04%	559
Sep 1, 2026	12.08	12.08	11.97	11.97	11.97	-0.17%	210
Aug 31, 2026	11.95	12.07	11.95	11.99	11.99	0.04%	272
Aug 28, 2026	12.03	12.18	11.94	11.99	11.99	-0.75%	407
Aug 27, 2026	11.93	12.08	11.90	12.08	12.08	1.81%	3,503
Aug 26, 2026	11.95	11.95	11.83	11.86	11.86	-0.50%	1,089
Aug 25, 2026	11.99	11.99	11.87	11.92	11.92	0.55%	1,702
Aug 24, 2026	12.27	12.32	11.86	11.86	11.86	-4.32%	1,545
Aug 21, 2026	12.05	12.39	12.05	12.39	12.39	3.42%	5,743
Aug 20, 2026	12.32	12.32	11.98	11.98	11.98	-1.60%	1,038
Aug 19, 2026	12.00	12.25	12.00	12.18	12.18	1.59%	493
Aug 18, 2026	12.15	12.15	11.99	11.99	11.99	-1.96%	3,344
Aug 17, 2026	12.42	12.42	12.23	12.23	12.23	-0.08%	732