MFG Global Sustainable Service (FMSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.04
-0.05 (-0.31%)
At close: Feb 17, 2026
FMSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.31% |
| Feb 13, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.37% |
| Feb 12, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.31% |
| Feb 11, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.62% |
| Feb 10, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.12% |
| Feb 9, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.37% |
| Feb 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.19% |
| Feb 5, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.92% |
| Feb 4, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.06% |
| Feb 3, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.40% |
| Feb 2, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.49% |
| Jan 30, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.67% |
| Jan 29, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.48% |
| Jan 28, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.48% |
| Jan 27, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.06% |
| Jan 26, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.54% |
| Jan 23, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.61% |
| Jan 22, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.86% |
| Jan 21, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.06% |
| Jan 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.63% |
| Jan 16, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.42% |
| Jan 15, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.42% |
| Jan 14, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.30% |
| Jan 13, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.78% |
| Jan 12, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.06% |
| Jan 9, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.60% |
| Jan 8, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.48% |
| Jan 7, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.84% |
| Jan 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.78% |
| Jan 5, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.04% |
| Jan 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.18% |
| Dec 31, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.54% |
| Dec 30, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.96% |
| Dec 29, 2025 | 16.53 | 16.53 | 16.53 | 16.68 | 16.53 | -0.06% |
| Dec 26, 2025 | 16.54 | 16.54 | 16.54 | 16.69 | 16.54 | 0.24% |
| Dec 24, 2025 | 16.50 | 16.50 | 16.50 | 16.65 | 16.50 | 0.30% |
| Dec 23, 2025 | 16.45 | 16.45 | 16.45 | 16.60 | 16.45 | 0.24% |
| Dec 22, 2025 | 16.41 | 16.41 | 16.41 | 16.56 | 16.41 | 0.36% |
| Dec 19, 2025 | 16.35 | 16.35 | 16.35 | 16.50 | 16.35 | - |
| Dec 18, 2025 | 16.35 | 16.35 | 16.35 | 16.50 | 16.35 | 0.79% |
| Dec 17, 2025 | 16.22 | 16.22 | 16.22 | 16.37 | 16.22 | -0.24% |
| Dec 16, 2025 | 16.26 | 16.26 | 16.26 | 16.41 | 16.26 | -7.60% |
| Dec 15, 2025 | 16.33 | 16.33 | 16.33 | 17.76 | 16.33 | 0.06% |
| Dec 12, 2025 | 16.32 | 16.32 | 16.32 | 17.75 | 16.32 | -0.28% |
| Dec 11, 2025 | 16.36 | 16.36 | 16.36 | 17.80 | 16.36 | 0.85% |
| Dec 10, 2025 | 16.23 | 16.23 | 16.23 | 17.65 | 16.22 | 0.68% |
| Dec 9, 2025 | 16.12 | 16.12 | 16.12 | 17.53 | 16.11 | 0.06% |
| Dec 8, 2025 | 16.11 | 16.11 | 16.11 | 17.52 | 16.11 | -0.79% |
| Dec 5, 2025 | 16.23 | 16.23 | 16.23 | 17.66 | 16.23 | 0.68% |
| Dec 4, 2025 | 16.12 | 16.12 | 16.12 | 17.54 | 16.12 | 0.52% |