ETR:FMC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.99	13.00	12.57	12.57	12.57	-1.64%	30,778
Jul 30, 2026	13.36	13.40	12.78	12.78	12.78	-7.46%	1,593
Jul 29, 2026	13.74	14.28	13.40	13.81	13.81	5.18%	6,683
Jul 28, 2026	12.87	13.13	12.83	13.13	13.13	3.55%	10,777
Jul 27, 2026	12.81	13.04	12.68	12.68	12.68	-0.47%	20,167
Jul 24, 2026	12.59	12.74	12.59	12.74	12.74	3.03%	120
Jul 23, 2026	12.66	12.66	12.36	12.36	12.36	-2.06%	172
Jul 22, 2026	12.43	12.83	12.43	12.62	12.62	0.56%	86
Jul 21, 2026	12.26	12.55	12.20	12.55	12.55	1.74%	2,389
Jul 20, 2026	12.39	12.58	12.34	12.34	12.34	-1.12%	885
Jul 17, 2026	12.26	12.63	12.24	12.48	12.48	0.65%	12,102
Jul 16, 2026	12.43	12.43	12.33	12.40	12.40	-0.96%	3,139
Jul 15, 2026	12.15	12.55	12.15	12.52	12.52	3.30%	1,961
Jul 14, 2026	12.14	12.17	12.10	12.12	12.12	-1.46%	369
Jul 13, 2026	12.27	12.43	12.27	12.30	12.30	0.24%	161
Jul 10, 2026	11.90	12.27	11.90	12.27	12.27	3.24%	2,554
Jul 9, 2026	11.82	11.88	11.82	11.88	11.88	1.50%	705
Jul 8, 2026	11.76	11.77	11.63	11.71	11.71	-1.72%	3,745
Jul 7, 2026	12.13	12.13	11.91	11.91	11.91	-0.87%	753
Jul 6, 2026	11.76	12.02	11.76	12.02	12.02	2.34%	186
Jul 3, 2026	11.90	11.90	11.71	11.74	11.74	0.26%	1,645
Jul 2, 2026	12.01	12.19	11.71	11.71	11.71	-2.82%	2,345
Jul 1, 2026	12.22	12.27	11.90	12.05	12.05	-1.51%	2,974
Jun 30, 2026	12.29	12.32	12.24	12.24	12.24	-0.45%	76
Jun 29, 2026	12.38	12.54	12.26	12.29	12.29	-2.07%	653
Jun 26, 2026	12.50	12.55	12.50	12.55	12.55	0.36%	178
Jun 25, 2026	12.31	12.51	12.23	12.51	12.51	2.00%	442
Jun 24, 2026	12.32	12.40	12.26	12.26	12.26	-0.33%	4,107
Jun 23, 2026	12.27	12.32	12.09	12.30	12.30	-2.03%	2,651
Jun 22, 2026	12.28	12.56	12.15	12.56	12.56	3.16%	520
Jun 19, 2026	12.17	12.17	12.17	12.17	12.17	0.21%	120
Jun 18, 2026	12.13	12.15	11.99	12.15	12.15	-1.90%	498
Jun 17, 2026	12.50	12.50	12.31	12.38	12.38	-2.44%	4,562
Jun 16, 2026	12.75	12.75	12.62	12.69	12.69	-0.24%	113
Jun 15, 2026	12.96	13.26	12.72	12.72	12.72	-0.43%	5,948
Jun 12, 2026	12.56	12.84	12.56	12.78	12.78	2.40%	3,774
Jun 11, 2026	12.53	12.55	12.28	12.48	12.48	-0.52%	7,580
Jun 10, 2026	12.84	13.03	12.50	12.54	12.54	-1.80%	7,033
Jun 9, 2026	13.00	13.27	12.77	12.77	12.77	-2.11%	5,302
Jun 8, 2026	12.97	13.09	12.95	13.05	13.05	1.01%	4,236
Jun 5, 2026	13.17	13.22	12.92	12.92	12.92	-2.34%	5,946
Jun 4, 2026	13.53	13.66	13.22	13.23	13.23	-2.94%	1,784
Jun 3, 2026	13.82	13.92	13.63	13.63	13.63	-4.42%	3,157
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