FMVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jan 20, 2026	33.97	33.97	33.97	33.97	33.97	-0.88%
Jan 16, 2026	34.27	34.27	34.27	34.27	34.27	0.12%
Jan 15, 2026	34.23	34.23	34.23	34.23	34.23	0.26%
Jan 14, 2026	34.14	34.14	34.14	34.14	34.14	0.68%
Jan 13, 2026	33.91	33.91	33.91	33.91	33.91	-0.35%
Jan 12, 2026	34.03	34.03	34.03	34.03	34.03	0.74%
Jan 9, 2026	33.78	33.78	33.78	33.78	33.78	0.54%
Jan 8, 2026	33.60	33.60	33.60	33.60	33.60	0.12%
Jan 7, 2026	33.56	33.56	33.56	33.56	33.56	-0.33%
Jan 6, 2026	33.67	33.67	33.67	33.67	33.67	0.27%
Jan 5, 2026	33.58	33.58	33.58	33.58	33.58	0.78%
Jan 2, 2026	33.32	33.32	33.32	33.32	33.32	1.03%
Dec 31, 2025	32.98	32.98	32.98	32.98	32.98	-0.36%
Dec 30, 2025	33.10	33.10	33.10	33.10	33.10	0.18%
Dec 29, 2025	33.04	33.04	33.04	33.04	33.04	-8.43%
Dec 26, 2025	33.10	33.10	33.10	36.08	33.10	0.11%
Dec 24, 2025	33.07	33.07	33.07	36.04	33.06	-0.08%
Dec 23, 2025	33.09	33.09	33.09	36.07	33.09	0.70%
Dec 22, 2025	32.86	32.86	32.86	35.82	32.86	0.70%
Dec 19, 2025	32.63	32.63	32.63	35.57	32.63	0.59%
Dec 18, 2025	32.44	32.44	32.44	35.36	32.44	0.63%
Dec 17, 2025	32.24	32.24	32.24	35.14	32.24	-0.37%
Dec 16, 2025	32.36	32.36	32.36	35.27	32.36	-0.54%
Dec 15, 2025	32.53	32.53	32.53	35.46	32.53	0.48%
Dec 12, 2025	32.38	32.38	32.38	35.29	32.38	-0.37%
Dec 11, 2025	32.50	32.50	32.50	35.42	32.50	0.45%
Dec 10, 2025	32.35	32.35	32.35	35.26	32.35	1.12%
Dec 9, 2025	31.99	31.99	31.99	34.87	31.99	-0.14%
Dec 8, 2025	32.04	32.04	32.04	34.92	32.04	-0.20%
Dec 5, 2025	32.10	32.10	32.10	34.99	32.10	0.09%
Dec 4, 2025	32.07	32.07	32.07	34.96	32.07	0.26%