ETR:FMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	123.10	123.10	121.85	121.85	121.85	-3.26%	-
Oct 7, 2026	125.50	125.95	122.40	125.95	125.95	-2.29%	7
Oct 6, 2026	132.80	132.80	128.90	128.90	128.90	-2.42%	-
Oct 5, 2026	134.55	134.55	132.10	132.10	132.10	0.15%	5
Oct 2, 2026	133.05	136.20	130.45	131.90	131.90	1.27%	10
Oct 1, 2026	136.45	136.45	130.25	130.25	130.25	-1.10%	66
Sep 30, 2026	120.25	131.70	120.25	131.70	131.70	11.05%	180
Sep 29, 2026	114.65	118.60	114.65	118.60	118.60	6.99%	124
Sep 28, 2026	110.10	110.85	110.10	110.85	110.85	-1.86%	-
Sep 25, 2026	115.55	115.55	112.95	112.95	112.95	2.31%	5
Sep 24, 2026	112.75	112.80	110.40	110.40	110.40	-2.08%	2
Sep 23, 2026	110.35	112.75	109.00	112.75	112.75	6.27%	-
Sep 22, 2026	102.55	106.10	102.55	106.10	106.10	0.62%	-
Sep 21, 2026	105.30	107.40	105.30	105.45	105.45	4.20%	120
Sep 18, 2026	98.98	101.20	98.88	101.20	101.20	3.67%	-
Sep 17, 2026	93.14	97.62	93.14	97.62	97.62	7.02%	-
Sep 16, 2026	90.00	91.22	89.86	91.22	91.22	3.54%	-
Sep 15, 2026	89.10	90.98	88.10	88.10	88.10	-5.45%	-
Sep 14, 2026	95.48	95.48	92.82	93.18	93.18	-6.54%	-
Sep 11, 2026	97.70	99.70	97.44	99.70	99.70	1.55%	90
Sep 10, 2026	98.74	98.74	97.98	98.18	98.18	1.07%	-
Sep 9, 2026	94.70	97.14	92.22	97.14	97.14	1.65%	-
Sep 8, 2026	90.92	95.56	90.92	95.56	95.56	6.51%	-
Sep 7, 2026	89.72	89.72	89.72	89.72	89.72	2.72%	-
Sep 4, 2026	87.34	87.34	87.34	87.34	87.34	5.66%	21
Sep 3, 2026	82.66	82.66	82.66	82.66	82.66	-0.53%	43
Sep 2, 2026	83.10	83.10	83.10	83.10	83.10	-0.50%	-
Sep 1, 2026	82.84	83.52	82.84	83.52	83.52	-3.69%	3
Aug 31, 2026	90.00	90.00	86.72	86.72	86.72	-4.51%	5
Aug 28, 2026	90.74	90.82	90.74	90.82	90.82	-5.12%	10
Aug 27, 2026	95.72	95.72	95.72	95.72	95.72	3.98%	-
Aug 26, 2026	92.06	92.06	92.06	92.06	92.06	-4.54%	-
Aug 21, 2026	96.44	96.44	96.44	96.44	96.44	-1.95%	-
Aug 20, 2026	98.46	98.46	98.36	98.36	98.36	-7.95%	50
Aug 18, 2026	106.85	106.85	106.85	106.85	106.85	-4.21%	-
Aug 14, 2026	113.20	113.20	111.55	111.55	111.55	8.94%	285
Aug 11, 2026	102.40	102.40	102.40	102.40	102.40	4.38%	-
Aug 10, 2026	98.10	98.10	98.10	98.10	98.10	-4.62%	-
Aug 7, 2026	102.85	102.85	102.85	102.85	102.85	0.05%	-
Aug 6, 2026	102.80	102.80	102.80	102.80	102.80	1.73%	-
Aug 5, 2026	101.05	101.05	101.05	101.05	101.05	6.89%	-
Aug 4, 2026	94.54	94.54	94.54	94.54	94.54	-	10
Aug 3, 2026	94.54	94.54	94.54	94.54	94.54	11.20%	-
Jul 30, 2026	80.24	85.02	80.24	85.02	85.02	15.08%	138
Jul 29, 2026	73.88	73.88	73.88	73.88	73.88	-17.91%	7
Jul 27, 2026	90.00	90.00	90.00	90.00	90.00	-4.40%	276
Jul 24, 2026	96.70	96.84	92.78	94.14	94.14	-5.08%	218
Jul 23, 2026	99.18	99.18	99.18	99.18	99.18	-1.26%	-
Jul 22, 2026	100.45	100.45	100.45	100.45	100.45	4.77%	-
Jul 21, 2026	95.88	95.88	95.88	95.88	95.88	11.23%	1