FMVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	34.58	34.58	34.58	34.58	34.58	1.47%
Mar 31, 2026	34.08	34.08	34.08	34.08	34.08	2.77%
Mar 30, 2026	33.16	33.16	33.16	33.16	33.16	-0.18%
Mar 27, 2026	33.22	33.22	33.22	33.22	33.22	-0.54%
Mar 26, 2026	33.40	33.40	33.40	33.40	33.40	-1.91%
Mar 25, 2026	34.05	34.05	34.05	34.05	34.05	1.58%
Mar 24, 2026	33.52	33.52	33.52	33.52	33.52	-0.21%
Mar 23, 2026	33.59	33.59	33.59	33.59	33.59	1.73%
Mar 20, 2026	33.02	33.02	33.02	33.02	33.02	-2.54%
Mar 19, 2026	33.88	33.88	33.88	33.88	33.88	-0.44%
Mar 18, 2026	34.03	34.03	34.03	34.03	34.03	-1.08%
Mar 17, 2026	34.40	34.40	34.40	34.40	34.40	0.50%
Mar 16, 2026	34.23	34.23	34.23	34.23	34.23	1.51%
Mar 13, 2026	33.72	33.72	33.72	33.72	33.72	-1.11%
Mar 12, 2026	34.10	34.10	34.10	34.10	34.10	-2.10%
Mar 11, 2026	34.83	34.83	34.83	34.83	34.83	-0.03%
Mar 10, 2026	34.84	34.84	34.84	34.84	34.84	0.52%
Mar 9, 2026	34.66	34.66	34.66	34.66	34.66	0.09%
Mar 6, 2026	34.63	34.63	34.63	34.63	34.63	-0.80%
Mar 5, 2026	34.91	34.91	34.91	34.91	34.91	-1.44%
Mar 4, 2026	35.42	35.42	35.42	35.42	35.42	0.20%
Mar 3, 2026	35.35	35.35	35.35	35.35	35.35	-3.36%
Mar 2, 2026	36.58	36.58	36.58	36.58	36.58	-1.48%
Feb 27, 2026	37.13	37.13	37.13	37.13	37.13	0.35%
Feb 26, 2026	37.00	37.00	37.00	37.00	37.00	-0.19%
Feb 25, 2026	37.07	37.07	37.07	37.07	37.07	0.76%
Feb 24, 2026	36.79	36.79	36.79	36.79	36.79	0.49%
Feb 23, 2026	36.61	36.61	36.61	36.61	36.61	-0.33%
Feb 20, 2026	36.73	36.73	36.73	36.73	36.73	0.69%
Feb 19, 2026	36.48	36.48	36.48	36.48	36.48	0.08%
Feb 18, 2026	36.45	36.45	36.45	36.45	36.45	0.30%
Feb 17, 2026	36.34	36.34	36.34	36.34	36.34	-0.16%
Feb 13, 2026	36.40	36.40	36.40	36.40	36.40	0.17%
Feb 12, 2026	36.34	36.34	36.34	36.34	36.34	-1.06%
Feb 11, 2026	36.73	36.73	36.73	36.73	36.73	0.71%
Feb 10, 2026	36.47	36.47	36.47	36.47	36.47	0.30%
Feb 9, 2026	36.36	36.36	36.36	36.36	36.36	1.62%
Feb 6, 2026	35.78	35.78	35.78	35.78	35.78	2.02%
Feb 5, 2026	35.07	35.07	35.07	35.07	35.07	-1.35%
Feb 4, 2026	35.55	35.55	35.55	35.55	35.55	0.34%
Feb 3, 2026	35.43	35.43	35.43	35.43	35.43	0.88%
Feb 2, 2026	35.12	35.12	35.12	35.12	35.12	0.20%
Jan 30, 2026	35.05	35.05	35.05	35.05	35.05	-1.66%
Jan 29, 2026	35.64	35.64	35.64	35.64	35.64	0.22%
Jan 28, 2026	35.56	35.56	35.56	35.56	35.56	-0.36%
Jan 27, 2026	35.69	35.69	35.69	35.69	35.69	1.59%
Jan 26, 2026	35.13	35.13	35.13	35.13	35.13	0.52%
Jan 23, 2026	34.95	34.95	34.95	34.95	34.95	0.69%
Jan 22, 2026	34.71	34.71	34.71	34.71	34.71	1.14%
Jan 21, 2026	34.32	34.32	34.32	34.32	34.32	1.03%