ETR:FMC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	11.03	11.04	10.89	10.89	10.89	-0.55%	329
Nov 11, 2026	10.98	11.05	10.94	10.95	10.95	-0.09%	3,545
Nov 10, 2026	11.14	11.14	10.94	10.96	10.96	-1.00%	201
Nov 9, 2026	11.62	11.62	11.17	11.21	11.07	-0.58%	132
Nov 6, 2026	11.13	11.29	11.13	11.27	11.14	0.90%	325
Nov 5, 2026	11.35	11.38	11.16	11.17	11.04	-1.33%	2,627
Nov 4, 2026	10.87	11.32	10.87	11.32	11.18	2.82%	846
Nov 3, 2026	11.32	11.32	11.01	11.01	10.88	-1.70%	576
Nov 2, 2026	11.04	11.23	10.98	11.20	11.07	2.75%	468
Oct 30, 2026	11.05	11.10	10.90	10.90	10.77	-1.76%	212
Oct 29, 2026	10.72	11.10	10.54	11.10	10.96	4.47%	4,347
Oct 28, 2026	10.52	10.66	10.52	10.62	10.49	1.19%	970
Oct 27, 2026	10.41	10.55	10.41	10.50	10.37	0.53%	56
Oct 26, 2026	10.41	10.44	10.39	10.44	10.32	0.63%	86
Oct 23, 2026	10.72	10.72	10.28	10.38	10.25	-2.81%	1,562
Oct 22, 2026	10.56	10.73	10.56	10.68	10.55	0.52%	279
Oct 21, 2026	10.89	10.89	10.62	10.62	10.49	-1.48%	228
Oct 20, 2026	10.89	10.89	10.55	10.78	10.65	-1.64%	2,030
Oct 19, 2026	11.10	11.17	10.96	10.96	10.83	-2.71%	38
Oct 16, 2026	10.97	11.33	10.97	11.27	11.13	2.97%	195
Oct 15, 2026	10.76	10.95	10.69	10.94	10.81	1.63%	557
Oct 14, 2026	10.77	10.84	10.73	10.77	10.64	-0.32%	277
Oct 13, 2026	10.74	10.80	10.74	10.80	10.67	0.28%	30
Oct 12, 2026	10.83	10.90	10.70	10.77	10.64	-1.42%	82
Oct 9, 2026	10.91	10.98	10.91	10.93	10.79	1.58%	486
Oct 8, 2026	10.85	10.85	10.76	10.76	10.63	-0.51%	35
Oct 7, 2026	10.97	10.97	10.79	10.81	10.68	-0.18%	328
Oct 6, 2026	10.86	10.89	10.82	10.83	10.70	0.19%	1,220
Oct 5, 2026	10.77	10.85	10.77	10.81	10.68	1.17%	204
Oct 2, 2026	10.97	11.00	10.69	10.69	10.56	-0.28%	3,078
Oct 1, 2026	10.71	10.73	10.64	10.72	10.59	0.14%	1,179
Sep 30, 2026	10.89	10.89	10.70	10.70	10.57	-1.20%	82
Sep 29, 2026	10.93	10.93	10.83	10.83	10.70	-0.73%	185
Sep 28, 2026	11.13	11.18	10.91	10.91	10.78	-2.06%	8,338
Sep 25, 2026	11.13	11.16	11.10	11.14	11.01	-0.71%	510
Sep 24, 2026	11.37	11.37	11.22	11.22	11.09	-1.58%	321
Sep 23, 2026	11.48	11.52	11.40	11.40	11.26	-0.04%	1,301
Sep 22, 2026	11.51	11.58	11.41	11.41	11.27	-1.08%	611
Sep 21, 2026	11.51	11.61	11.48	11.53	11.39	1.54%	761
Sep 18, 2026	11.92	11.92	11.36	11.36	11.22	-5.02%	4,556
Sep 17, 2026	11.67	12.01	11.67	11.96	11.81	3.15%	48
Sep 16, 2026	11.69	11.75	11.59	11.59	11.45	-1.61%	1,473
Sep 15, 2026	12.06	12.06	11.78	11.78	11.64	-1.83%	828
Sep 14, 2026	12.05	12.06	11.94	12.00	11.86	-0.21%	1,027
Sep 11, 2026	12.01	12.09	12.01	12.03	11.88	0.92%	2,718
Sep 10, 2026	11.88	11.92	11.47	11.92	11.77	-1.33%	14,152
Sep 9, 2026	12.12	12.12	12.02	12.08	11.93	-0.62%	541
Sep 8, 2026	12.56	12.56	12.15	12.15	12.00	-1.70%	454
Sep 7, 2026	12.59	12.60	12.36	12.36	12.21	-1.24%	5,766
Sep 4, 2026	12.38	12.53	12.35	12.52	12.37	1.09%	3,233