FMFEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	102.25	102.25	102.25	102.25	102.25	-1.22%
Apr 27, 2026	103.51	103.51	103.51	103.51	103.51	-0.35%
Apr 24, 2026	103.87	103.87	103.87	103.87	103.87	0.57%
Apr 23, 2026	103.28	103.28	103.28	103.28	103.28	-0.36%
Apr 22, 2026	103.65	103.65	103.65	103.65	103.65	0.59%
Apr 21, 2026	103.04	103.04	103.04	103.04	103.04	-1.22%
Apr 20, 2026	104.31	104.31	104.31	104.31	104.31	0.56%
Apr 17, 2026	103.73	103.73	103.73	103.73	103.73	0.33%
Apr 16, 2026	103.39	103.39	103.39	103.39	103.39	0.21%
Apr 15, 2026	103.17	103.17	103.17	103.17	103.17	-1.08%
Apr 14, 2026	104.30	104.30	104.30	104.30	104.30	-0.54%
Apr 13, 2026	104.87	104.87	104.87	104.87	104.87	0.50%
Apr 10, 2026	104.35	104.35	104.35	104.35	104.35	-2.34%
Apr 9, 2026	106.85	106.85	106.85	106.85	103.66	0.07%
Apr 8, 2026	106.78	106.78	106.78	106.78	103.59	2.81%
Apr 7, 2026	103.86	103.86	103.86	103.86	100.76	-0.04%
Apr 6, 2026	103.90	103.90	103.90	103.90	100.80	-0.17%
Apr 2, 2026	104.08	104.08	104.08	104.08	100.97	0.01%
Apr 1, 2026	104.07	104.07	104.07	104.07	100.96	1.36%
Mar 31, 2026	102.67	102.67	102.67	102.67	99.60	2.27%
Mar 30, 2026	100.39	100.39	100.39	100.39	97.39	0.34%
Mar 27, 2026	100.05	100.05	100.05	100.05	97.06	0.01%
Mar 26, 2026	100.04	100.04	100.04	100.04	97.05	-0.97%
Mar 25, 2026	101.02	101.02	101.02	101.02	98.00	2.12%
Mar 24, 2026	98.92	98.92	98.92	98.92	95.96	2.01%
Mar 23, 2026	96.97	96.97	96.97	96.97	94.07	1.57%
Mar 20, 2026	95.47	95.47	95.47	95.47	92.62	-2.09%
Mar 19, 2026	97.51	97.51	97.51	97.51	94.60	-1.66%
Mar 18, 2026	99.16	99.16	99.16	99.16	96.20	-2.22%
Mar 17, 2026	101.41	101.41	101.41	101.41	98.38	0.39%
Mar 16, 2026	101.02	101.02	101.02	101.02	98.00	0.41%
Mar 13, 2026	100.61	100.61	100.61	100.61	97.60	-1.44%
Mar 12, 2026	102.08	102.08	102.08	102.08	99.03	-0.15%
Mar 11, 2026	102.23	102.23	102.23	102.23	99.17	0.16%
Mar 10, 2026	102.07	102.07	102.07	102.07	99.02	0.09%
Mar 9, 2026	101.98	101.98	101.98	101.98	98.93	0.56%
Mar 6, 2026	101.41	101.41	101.41	101.41	98.38	-2.01%
Mar 5, 2026	103.49	103.49	103.49	103.49	100.40	-2.04%
Mar 4, 2026	105.65	105.65	105.65	105.65	102.49	0.28%
Mar 3, 2026	105.35	105.35	105.35	105.35	102.20	-3.04%
Mar 2, 2026	108.65	108.65	108.65	108.65	105.40	-0.04%
Feb 27, 2026	108.69	108.69	108.69	108.69	105.44	0.95%
Feb 26, 2026	107.67	107.67	107.67	107.67	104.45	0.07%
Feb 25, 2026	107.59	107.59	107.59	107.59	104.37	-0.43%
Feb 24, 2026	108.05	108.05	108.05	108.05	104.82	0.97%
Feb 23, 2026	107.01	107.01	107.01	107.01	103.81	0.08%
Feb 20, 2026	106.92	106.92	106.92	106.92	103.72	0.37%
Feb 19, 2026	106.53	106.53	106.53	106.53	103.35	-0.24%
Feb 18, 2026	106.79	106.79	106.79	106.79	103.60	0.95%
Feb 17, 2026	105.78	105.78	105.78	105.78	102.62	-1.14%