ETR:FMC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	12.27	12.27	12.27	12.27	-	-2.31%	520
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
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