FMAOX (FMAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.57
-0.22 (-1.49%)
At close: Feb 23, 2026
FMAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 23, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.49% |
| Feb 20, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.54% |
| Feb 19, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.07% |
| Feb 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% |
| Feb 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.21% |
| Feb 13, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.21% |
| Feb 12, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.62% |
| Feb 11, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.07% |
| Feb 10, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.20% |
| Feb 9, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.95% |
| Feb 6, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 2.44% |
| Feb 5, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.83% |
| Feb 4, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.43% |
| Feb 3, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.94% |
| Feb 2, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.13% |
| Jan 30, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.06% |
| Jan 29, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.26% |
| Jan 28, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.13% |
| Jan 27, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.80% |
| Jan 26, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.40% |
| Jan 23, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.40% |
| Jan 22, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% |
| Jan 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.74% |
| Jan 20, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -2.50% |
| Jan 16, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.33% |
| Jan 15, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.87% |
| Jan 14, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.12% |
| Jan 13, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.46% |
| Jan 12, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.20% |
| Jan 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.93% |
| Jan 8, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.33% |
| Jan 7, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.53% |
| Jan 6, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.93% |
| Jan 5, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.74% |
| Jan 2, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.27% |
| Dec 31, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.80% |
| Dec 30, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.27% |
| Dec 29, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.40% |
| Dec 26, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.13% |
| Dec 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.20% |
| Dec 23, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.80% |
| Dec 22, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.81% |
| Dec 19, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.09% |
| Dec 18, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.96% |
| Dec 17, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.29% |
| Dec 16, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Dec 15, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.20% |
| Dec 12, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.99% |
| Dec 11, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.60% |
| Dec 10, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.13% |