ETR:FMC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.05	12.39	12.05	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
Aug 14, 2026	12.05	12.29	12.04	12.24	12.24	1.45%	1,577
Aug 13, 2026	12.04	12.06	12.02	12.06	12.06	0.79%	229
Aug 12, 2026	12.14	12.18	11.97	11.97	11.97	-2.13%	934
Aug 11, 2026	12.05	12.27	12.01	12.23	12.23	1.58%	680
Aug 10, 2026	12.01	12.26	12.00	12.17	12.04	0.54%	1,534
Aug 7, 2026	12.03	12.10	11.94	12.10	11.97	-0.33%	521
Aug 6, 2026	12.31	12.32	12.13	12.14	12.01	-1.42%	21,287
Aug 5, 2026	12.34	12.45	12.32	12.32	12.18	0.37%	20,609
Aug 4, 2026	12.57	12.61	12.14	12.27	12.14	-3.99%	50,557
Aug 3, 2026	12.81	12.98	12.74	12.78	12.64	1.71%	1,586
Jul 31, 2026	12.99	13.00	12.57	12.57	12.43	-1.64%	30,778
Jul 30, 2026	13.36	13.40	12.78	12.78	12.64	-7.46%	1,593
Jul 29, 2026	13.74	14.28	13.40	13.81	13.66	5.18%	6,683
Jul 28, 2026	12.87	13.13	12.83	13.13	12.98	3.55%	10,777
Jul 27, 2026	12.81	13.04	12.68	12.68	12.54	-0.47%	20,167
Jul 24, 2026	12.59	12.74	12.59	12.74	12.60	3.03%	120
Jul 23, 2026	12.66	12.66	12.36	12.36	12.23	-2.06%	172
Jul 22, 2026	12.43	12.83	12.43	12.62	12.49	0.56%	86
Jul 21, 2026	12.26	12.55	12.20	12.55	12.42	1.74%	2,389
Jul 20, 2026	12.39	12.58	12.34	12.34	12.20	-1.12%	885
Jul 17, 2026	12.26	12.63	12.24	12.48	12.34	0.65%	12,102
Jul 16, 2026	12.43	12.43	12.33	12.40	12.26	-0.96%	3,139
Jul 15, 2026	12.15	12.55	12.15	12.52	12.38	3.30%	1,961
Jul 14, 2026	12.14	12.17	12.10	12.12	11.99	-1.46%	369
Jul 13, 2026	12.27	12.43	12.27	12.30	12.16	0.24%	161
Jul 10, 2026	11.90	12.27	11.90	12.27	12.13	3.24%	2,554
Jul 9, 2026	11.82	11.88	11.82	11.88	11.75	1.50%	705
Jul 8, 2026	11.76	11.77	11.63	11.71	11.58	-1.72%	3,745
Jul 7, 2026	12.13	12.13	11.91	11.91	11.78	-0.87%	753
Jul 6, 2026	11.76	12.02	11.76	12.02	11.89	2.34%	186
Jul 3, 2026	11.90	11.90	11.71	11.74	11.61	0.26%	1,645
Jul 2, 2026	12.01	12.19	11.71	11.71	11.59	-2.82%	2,345
Jul 1, 2026	12.22	12.27	11.90	12.05	11.92	-1.51%	2,974
Jun 30, 2026	12.29	12.32	12.24	12.24	12.10	-0.45%	76
Jun 29, 2026	12.38	12.54	12.26	12.29	12.16	-2.07%	653
Jun 26, 2026	12.50	12.55	12.50	12.55	12.42	0.36%	178
Jun 25, 2026	12.31	12.51	12.23	12.51	12.37	2.00%	442
Jun 24, 2026	12.32	12.40	12.26	12.26	12.13	-0.33%	4,107
Jun 23, 2026	12.27	12.32	12.09	12.30	12.17	-2.03%	2,651
Jun 22, 2026	12.28	12.56	12.15	12.56	12.42	3.16%	520
Jun 19, 2026	12.17	12.17	12.17	12.17	12.04	0.21%	120
Jun 18, 2026	12.13	12.15	11.99	12.15	12.02	-1.90%	498
Jun 17, 2026	12.50	12.50	12.31	12.38	12.25	-2.44%	4,562
Jun 16, 2026	12.75	12.75	12.62	12.69	12.55	-0.24%	113
Jun 15, 2026	12.96	13.26	12.72	12.72	12.58	-0.43%	5,948