FSMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	58.27	58.27	58.27	58.27	58.27	-0.56%
Jul 31, 2025	58.60	58.60	58.60	58.60	58.60	-2.54%
Jul 30, 2025	60.13	60.13	60.13	60.13	60.13	0.35%
Jul 29, 2025	59.92	59.92	59.92	59.92	59.92	0.02%
Jul 28, 2025	59.91	59.91	59.91	59.91	59.91	-0.45%
Jul 25, 2025	60.18	60.18	60.18	60.18	60.18	0.89%
Jul 24, 2025	59.65	59.65	59.65	59.65	59.65	-0.15%
Jul 23, 2025	59.74	59.74	59.74	59.74	59.74	2.28%
Jul 22, 2025	58.41	58.41	58.41	58.41	58.41	1.78%
Jul 21, 2025	57.39	57.39	57.39	57.39	57.39	-0.73%
Jul 18, 2025	57.81	57.81	57.81	57.81	57.81	-0.93%
Jul 17, 2025	58.35	58.35	58.35	58.35	58.35	-0.32%
Jul 16, 2025	58.54	58.54	58.54	58.54	58.54	0.03%
Jul 15, 2025	58.52	58.52	58.52	58.52	58.52	-1.33%
Jul 14, 2025	59.31	59.31	59.31	59.31	59.31	-0.17%
Jul 11, 2025	59.41	59.41	59.41	59.41	59.41	-1.39%
Jul 10, 2025	60.25	60.25	60.25	60.25	60.25	0.79%
Jul 9, 2025	59.78	59.78	59.78	59.78	59.78	0.39%
Jul 8, 2025	59.55	59.55	59.55	59.55	59.55	0.10%
Jul 7, 2025	59.49	59.49	59.49	59.49	59.49	-1.47%
Jul 3, 2025	60.38	60.38	60.38	60.38	60.38	0.18%
Jul 2, 2025	60.27	60.27	60.27	60.27	60.27	0.12%
Jul 1, 2025	60.20	60.20	60.20	60.20	60.20	-0.23%
Jun 30, 2025	60.34	60.34	60.34	60.34	60.34	0.32%
Jun 27, 2025	60.15	60.15	60.15	60.15	60.15	0.47%
Jun 26, 2025	59.87	59.87	59.87	59.87	59.87	0.22%
Jun 25, 2025	59.74	59.74	59.74	59.74	59.74	0.23%
Jun 24, 2025	59.60	59.60	59.60	59.60	59.60	1.45%
Jun 23, 2025	58.75	58.75	58.75	58.75	58.75	0.44%
Jun 20, 2025	58.49	58.49	58.49	58.49	58.49	0.34%
Jun 18, 2025	58.29	58.29	58.29	58.29	58.29	0.22%
Jun 17, 2025	58.16	58.16	58.16	58.16	58.16	-1.46%
Jun 16, 2025	59.02	59.02	59.02	59.02	59.02	0.65%
Jun 13, 2025	58.64	58.64	58.64	58.64	58.64	-0.80%
Jun 12, 2025	59.11	59.11	59.11	59.11	59.11	-0.69%
Jun 11, 2025	59.52	59.52	59.52	59.52	59.52	-0.18%
Jun 10, 2025	59.63	59.63	59.63	59.63	59.63	0.30%
Jun 9, 2025	59.45	59.45	59.45	59.45	59.45	-0.52%
Jun 6, 2025	59.76	59.76	59.76	59.76	59.76	0.50%
Jun 5, 2025	59.46	59.46	59.46	59.46	59.46	0.37%
Jun 4, 2025	59.24	59.24	59.24	59.24	59.24	0.14%
Jun 3, 2025	59.16	59.16	59.16	59.16	59.16	0.25%
Jun 2, 2025	59.01	59.01	59.01	59.01	59.01	-0.59%
May 30, 2025	59.36	59.36	59.36	59.36	59.36	0.20%
May 29, 2025	59.24	59.24	59.24	59.24	59.24	1.01%
May 28, 2025	58.65	58.65	58.65	58.65	58.65	-0.78%
May 27, 2025	59.11	59.11	59.11	59.11	59.11	1.90%
May 23, 2025	58.01	58.01	58.01	58.01	58.01	-0.45%
May 22, 2025	58.27	58.27	58.27	58.27	58.27	-0.29%
May 21, 2025	58.44	58.44	58.44	58.44	58.44	-2.75%