ETR:FMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	18.21	18.33	18.04	18.20	-	0.08%	16,930
Aug 21, 2026	18.63	18.96	18.11	18.18	18.18	-0.87%	40,988
Aug 20, 2026	17.76	18.55	17.26	18.34	18.34	4.47%	56,858
Aug 19, 2026	16.05	17.62	16.02	17.56	17.56	9.11%	48,430
Aug 18, 2026	16.78	16.78	16.05	16.09	16.09	-5.55%	20,278
Aug 17, 2026	16.97	17.11	16.65	17.04	17.04	1.91%	32,105
Aug 14, 2026	16.13	17.00	16.13	16.72	16.72	2.10%	27,782
Aug 13, 2026	17.35	17.35	16.00	16.39	16.37	-1.89%	40,758
Aug 12, 2026	16.50	17.18	16.50	16.70	16.69	2.52%	45,932
Aug 11, 2026	16.16	16.45	15.81	16.29	16.28	0.18%	19,897
Aug 10, 2026	16.18	16.36	15.80	16.26	16.25	2.91%	94,863
Aug 7, 2026	15.68	16.20	15.44	15.80	15.79	4.74%	65,206
Aug 6, 2026	15.26	15.55	14.84	15.09	15.07	-1.92%	42,521
Aug 5, 2026	14.95	15.49	14.81	15.38	15.37	7.93%	128,944
Aug 4, 2026	13.78	14.38	13.59	14.25	14.24	6.46%	104,149
Aug 3, 2026	13.26	13.50	12.80	13.39	13.37	2.96%	43,154
Jul 31, 2026	13.50	13.50	12.95	13.00	12.99	0.58%	57,595
Jul 30, 2026	13.26	13.66	12.44	12.93	12.91	-2.82%	148,780
Jul 29, 2026	13.92	14.04	13.11	13.30	13.29	-3.73%	77,391
Jul 28, 2026	14.10	14.12	13.46	13.82	13.80	-2.26%	87,097
Jul 27, 2026	14.67	14.73	13.90	14.14	14.12	-3.38%	40,125
Jul 24, 2026	14.42	14.74	14.38	14.63	14.62	2.96%	27,903
Jul 23, 2026	14.95	15.03	14.13	14.21	14.20	-8.23%	39,715
Jul 22, 2026	14.90	15.55	14.85	15.49	15.47	5.74%	80,739
Jul 21, 2026	14.39	14.65	14.23	14.65	14.63	5.70%	41,219
Jul 20, 2026	13.78	14.19	13.71	13.86	13.84	0.33%	29,055
Jul 17, 2026	13.85	13.87	13.43	13.81	13.80	-1.71%	39,134
Jul 16, 2026	14.65	14.65	13.95	14.05	14.04	-2.02%	65,601
Jul 15, 2026	14.85	14.99	14.30	14.34	14.33	-3.27%	25,180
Jul 14, 2026	14.66	15.22	14.30	14.83	14.81	2.28%	45,744
Jul 13, 2026	14.52	14.72	14.32	14.50	14.48	-3.08%	18,807
Jul 10, 2026	15.16	15.24	14.78	14.96	14.94	-0.27%	35,962
Jul 9, 2026	14.26	15.09	14.03	15.00	14.98	12.49%	69,048
Jul 8, 2026	14.42	14.52	13.28	13.33	13.32	-6.91%	94,447
Jul 7, 2026	15.11	15.11	14.25	14.32	14.31	-5.82%	18,086
Jul 6, 2026	15.68	16.04	15.04	15.21	15.19	-4.10%	32,960
Jul 3, 2026	15.59	16.13	15.59	15.86	15.84	0.57%	23,677
Jul 2, 2026	15.00	15.91	15.00	15.77	15.75	2.70%	24,142
Jul 1, 2026	14.66	15.59	14.60	15.35	15.34	2.99%	23,317
Jun 30, 2026	14.90	15.09	14.62	14.91	14.89	2.79%	37,332
Jun 29, 2026	14.90	14.90	14.32	14.50	14.49	-4.29%	23,890
Jun 26, 2026	14.70	15.17	14.47	15.15	15.14	3.17%	37,049
Jun 25, 2026	14.19	14.76	14.10	14.69	14.67	3.09%	58,981
Jun 24, 2026	14.55	14.59	13.81	14.25	14.23	-3.26%	69,363
Jun 23, 2026	14.81	14.99	14.48	14.73	14.71	-5.34%	47,416
Jun 22, 2026	15.60	15.95	15.29	15.56	15.54	1.10%	46,137
Jun 19, 2026	15.22	15.56	15.07	15.39	15.37	-2.35%	50,854
Jun 18, 2026	16.44	16.61	15.75	15.76	15.74	-7.76%	95,624
Jun 17, 2026	16.83	17.24	16.55	17.08	17.07	3.92%	69,113
Jun 16, 2026	16.28	16.74	16.21	16.44	16.42	-0.06%	57,285