FMASX (FMASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.29
+0.16 (1.13%)
Mar 17, 2026, 9:30 AM EST
FMASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.07% |
| Mar 16, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.13% |
| Mar 13, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.77% |
| Mar 12, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.73% |
| Mar 11, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.21% |
| Mar 10, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.27% |
| Mar 9, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.18% |
| Mar 6, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.71% |
| Mar 5, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.41% |
| Mar 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.89% |
| Mar 3, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.15% |
| Mar 2, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.41% |
| Feb 27, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.34% |
| Feb 26, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.87% |
| Feb 25, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.88% |
| Feb 24, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.03% |
| Feb 23, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.49% |
| Feb 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.61% |
| Feb 19, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| Feb 18, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.68% |
| Feb 17, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.21% |
| Feb 13, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.21% |
| Feb 12, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.62% |
| Feb 11, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.07% |
| Feb 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.20% |
| Feb 9, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.95% |
| Feb 6, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 2.51% |
| Feb 5, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.90% |
| Feb 4, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.43% |
| Feb 3, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.94% |
| Feb 2, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.07% |
| Jan 30, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.12% |
| Jan 29, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.26% |
| Jan 28, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.13% |
| Jan 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.80% |
| Jan 26, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.40% |
| Jan 23, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.47% |
| Jan 22, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.27% |
| Jan 21, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.74% |
| Jan 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.50% |
| Jan 16, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.33% |
| Jan 15, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.87% |
| Jan 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.12% |
| Jan 13, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.46% |
| Jan 12, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.20% |
| Jan 9, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.93% |
| Jan 8, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.33% |
| Jan 7, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.53% |
| Jan 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.93% |
| Jan 5, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.80% |