FSMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	53.53	53.53	53.53	53.53	53.53	0.06%
Feb 12, 2026	53.50	53.50	53.50	53.50	53.50	-2.35%
Feb 11, 2026	54.79	54.79	54.79	54.79	54.79	-0.49%
Feb 10, 2026	55.06	55.06	55.06	55.06	55.06	0.27%
Feb 9, 2026	54.91	54.91	54.91	54.91	54.91	-0.44%
Feb 6, 2026	55.15	55.15	55.15	55.15	55.15	0.64%
Feb 5, 2026	54.80	54.80	54.80	54.80	54.80	-1.49%
Feb 4, 2026	55.63	55.63	55.63	55.63	55.63	-3.08%
Feb 3, 2026	57.40	57.40	57.40	57.40	57.40	-2.10%
Feb 2, 2026	58.63	58.63	58.63	58.63	58.63	0.15%
Jan 30, 2026	58.54	58.54	58.54	58.54	58.54	-0.34%
Jan 29, 2026	58.74	58.74	58.74	58.74	58.74	-1.74%
Jan 28, 2026	59.78	59.78	59.78	59.78	59.78	-1.63%
Jan 27, 2026	60.77	60.77	60.77	60.77	60.77	-0.57%
Jan 26, 2026	61.12	61.12	61.12	61.12	61.12	0.43%
Jan 23, 2026	60.86	60.86	60.86	60.86	60.86	-1.14%
Jan 22, 2026	61.56	61.56	61.56	61.56	61.56	-0.47%
Jan 21, 2026	61.85	61.85	61.85	61.85	61.85	1.46%
Jan 20, 2026	60.96	60.96	60.96	60.96	60.96	-0.15%
Jan 16, 2026	61.05	61.05	61.05	61.05	61.05	-0.73%
Jan 15, 2026	61.50	61.50	61.50	61.50	61.50	0.51%
Jan 14, 2026	61.19	61.19	61.19	61.19	61.19	0.43%
Jan 13, 2026	60.93	60.93	60.93	60.93	60.93	-1.31%
Jan 12, 2026	61.74	61.74	61.74	61.74	61.74	-1.48%
Jan 9, 2026	62.67	62.67	62.67	62.67	62.67	0.34%
Jan 8, 2026	62.46	62.46	62.46	62.46	62.46	-0.68%
Jan 7, 2026	62.89	62.89	62.89	62.89	62.89	0.21%
Jan 6, 2026	62.76	62.76	62.76	62.76	62.76	2.57%
Jan 5, 2026	61.19	61.19	61.19	61.19	61.19	1.83%
Jan 2, 2026	60.09	60.09	60.09	60.09	60.09	-0.27%
Dec 31, 2025	60.25	60.25	60.25	60.25	60.25	-0.76%
Dec 30, 2025	60.71	60.71	60.71	60.71	60.71	-0.08%
Dec 29, 2025	60.76	60.76	60.76	60.76	60.76	-0.20%
Dec 26, 2025	60.88	60.88	60.88	60.88	60.88	0.58%
Dec 24, 2025	60.53	60.53	60.53	60.53	60.53	0.10%
Dec 23, 2025	60.47	60.47	60.47	60.47	60.47	-0.25%
Dec 22, 2025	60.62	60.62	60.62	60.62	60.62	1.35%
Dec 19, 2025	59.81	59.81	59.81	59.81	59.81	0.47%
Dec 18, 2025	59.53	59.53	59.53	59.53	59.53	0.61%
Dec 17, 2025	59.17	59.17	59.17	59.17	59.17	-0.30%
Dec 16, 2025	59.35	59.35	59.35	59.35	59.35	-0.50%
Dec 15, 2025	59.65	59.65	59.65	59.65	59.65	0.44%
Dec 12, 2025	59.39	59.39	59.39	59.39	59.39	-5.60%
Dec 11, 2025	59.92	59.92	59.92	62.91	59.92	0.18%
Dec 10, 2025	59.82	59.82	59.82	62.80	59.82	1.34%
Dec 9, 2025	59.03	59.03	59.03	61.97	59.02	-1.42%
Dec 8, 2025	59.87	59.87	59.87	62.86	59.87	-1.75%
Dec 5, 2025	60.94	60.94	60.94	63.98	60.94	-0.42%
Dec 4, 2025	61.20	61.20	61.20	64.25	61.20	0.23%
Dec 3, 2025	61.05	61.05	61.05	64.10	61.05	0.14%