FMAEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2026	15.09	15.09	15.09	15.09	15.09	-3.70%
Jun 4, 2026	15.67	15.67	15.67	15.67	15.67	-0.13%
Jun 3, 2026	15.69	15.69	15.69	15.69	15.69	-0.57%
Jun 2, 2026	15.78	15.78	15.78	15.78	15.78	0.32%
Jun 1, 2026	15.73	15.73	15.73	15.73	15.73	0.90%
May 29, 2026	15.59	15.59	15.59	15.59	15.59	-0.06%
May 28, 2026	15.60	15.60	15.60	15.60	15.60	0.58%
May 27, 2026	15.51	15.51	15.51	15.51	15.51	-
May 26, 2026	15.51	15.51	15.51	15.51	15.51	1.17%
May 22, 2026	15.33	15.33	15.33	15.33	15.33	0.20%
May 21, 2026	15.30	15.30	15.30	15.30	15.30	0.20%
May 20, 2026	15.27	15.27	15.27	15.27	15.27	1.39%
May 19, 2026	15.06	15.06	15.06	15.06	15.06	-1.25%
May 18, 2026	15.25	15.25	15.25	15.25	15.25	-0.20%
May 15, 2026	15.28	15.28	15.28	15.28	15.28	-1.86%
May 14, 2026	15.57	15.57	15.57	15.57	15.57	1.37%
May 13, 2026	15.36	15.36	15.36	15.36	15.36	0.33%
May 12, 2026	15.31	15.31	15.31	15.31	15.31	-0.33%
May 11, 2026	15.36	15.36	15.36	15.36	15.36	0.20%
May 8, 2026	15.33	15.33	15.33	15.33	15.33	0.34%
May 7, 2026	15.60	15.60	15.60	15.60	15.28	-0.77%
May 6, 2026	15.72	15.72	15.72	15.72	15.40	1.68%
May 5, 2026	15.46	15.46	15.46	15.46	15.14	0.39%
May 4, 2026	15.40	15.40	15.40	15.40	15.08	-0.39%
May 1, 2026	15.46	15.46	15.46	15.46	15.14	-0.13%
Apr 30, 2026	15.48	15.48	15.48	15.48	15.16	0.20%
Apr 29, 2026	15.45	15.45	15.45	15.45	15.13	0.13%
Apr 28, 2026	15.43	15.43	15.43	15.43	15.11	-1.15%
Apr 27, 2026	15.61	15.61	15.61	15.61	15.29	0.13%
Apr 24, 2026	15.59	15.59	15.59	15.59	15.27	1.56%
Apr 23, 2026	15.35	15.35	15.35	15.35	15.03	-0.52%
Apr 22, 2026	15.43	15.43	15.43	15.43	15.11	0.98%
Apr 21, 2026	15.28	15.28	15.28	15.28	14.97	-0.39%
Apr 20, 2026	15.34	15.34	15.34	15.34	15.02	-0.27%
Apr 17, 2026	15.38	15.38	15.38	15.38	15.06	1.19%
Apr 16, 2026	15.20	15.20	15.20	15.20	14.89	0.20%
Apr 15, 2026	15.17	15.17	15.17	15.17	14.86	0.53%
Apr 14, 2026	15.09	15.09	15.09	15.09	14.78	1.48%
Apr 13, 2026	14.87	14.87	14.87	14.87	14.56	1.50%
Apr 10, 2026	14.65	14.65	14.65	14.65	14.35	0.21%
Apr 9, 2026	14.62	14.62	14.62	14.62	14.32	1.04%
Apr 8, 2026	14.47	14.47	14.47	14.47	14.17	3.43%
Apr 7, 2026	13.99	13.99	13.99	13.99	13.70	0.36%
Apr 6, 2026	13.94	13.94	13.94	13.94	13.65	0.43%
Apr 2, 2026	13.88	13.88	13.88	13.88	13.59	0.30%
Apr 1, 2026	13.84	13.84	13.84	13.84	13.55	0.95%
Mar 31, 2026	13.71	13.71	13.71	13.71	13.43	3.24%
Mar 30, 2026	13.28	13.28	13.28	13.28	13.01	-0.53%
Mar 27, 2026	13.35	13.35	13.35	13.35	13.08	-1.91%
Mar 26, 2026	13.61	13.61	13.61	13.61	13.33	-2.51%