FSMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
May 20, 2025	60.09	60.09	60.09	60.09	60.09	-0.05%
May 19, 2025	60.12	60.12	60.12	60.12	60.12	0.08%
May 16, 2025	60.07	60.07	60.07	60.07	60.07	1.18%
May 15, 2025	59.37	59.37	59.37	59.37	59.37	0.58%
May 14, 2025	59.03	59.03	59.03	59.03	59.03	-1.42%
May 13, 2025	59.88	59.88	59.88	59.88	59.88	-0.78%
May 12, 2025	60.35	60.35	60.35	60.35	60.35	2.60%
May 9, 2025	58.82	58.82	58.82	58.82	58.82	-0.05%
May 8, 2025	58.85	58.85	58.85	58.85	58.85	0.27%
May 7, 2025	58.69	58.69	58.69	58.69	58.69	0.31%
May 6, 2025	58.51	58.51	58.51	58.51	58.51	-1.12%
May 5, 2025	59.17	59.17	59.17	59.17	59.17	-0.32%
May 2, 2025	59.36	59.36	59.36	59.36	59.36	1.87%
May 1, 2025	58.27	58.27	58.27	58.27	58.27	-0.51%
Apr 30, 2025	58.57	58.57	58.57	58.57	58.57	0.22%
Apr 29, 2025	58.44	58.44	58.44	58.44	58.44	0.55%
Apr 28, 2025	58.12	58.12	58.12	58.12	58.12	-0.31%
Apr 25, 2025	58.30	58.30	58.30	58.30	58.30	0.38%
Apr 24, 2025	58.08	58.08	58.08	58.08	58.08	2.09%
Apr 23, 2025	56.89	56.89	56.89	56.89	56.89	1.72%
Apr 22, 2025	55.93	55.93	55.93	55.93	55.93	2.01%
Apr 21, 2025	54.83	54.83	54.83	54.83	54.83	-1.72%
Apr 17, 2025	55.79	55.79	55.79	55.79	55.79	-0.52%
Apr 16, 2025	56.08	56.08	56.08	56.08	56.08	-0.14%
Apr 15, 2025	56.16	56.16	56.16	56.16	56.16	-0.58%
Apr 14, 2025	56.49	56.49	56.49	56.49	56.49	0.86%
Apr 11, 2025	56.01	56.01	56.01	56.01	56.01	-1.04%
Apr 10, 2025	56.60	56.60	56.60	56.60	56.60	-4.62%
Apr 9, 2025	59.34	59.34	59.34	59.34	59.34	8.25%
Apr 8, 2025	54.82	54.82	54.82	54.82	54.82	-2.49%
Apr 7, 2025	56.22	56.22	56.22	56.22	56.22	1.13%
Apr 4, 2025	55.59	55.59	55.59	55.59	55.59	-5.88%
Apr 3, 2025	59.06	59.06	59.06	59.06	59.06	-3.16%