FSMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2026	44.57	44.57	44.57	44.57	-	-
Jun 4, 2026	44.57	44.57	44.57	44.57	44.57	2.60%
Jun 3, 2026	43.44	43.44	43.44	43.44	43.44	0.42%
Jun 2, 2026	43.26	43.26	43.26	43.26	43.26	-1.64%
Jun 1, 2026	43.98	43.98	43.98	43.98	43.98	-0.41%
May 29, 2026	44.16	44.16	44.16	44.16	44.16	0.59%
May 28, 2026	43.90	43.90	43.90	43.90	43.90	4.08%
May 27, 2026	42.18	42.18	42.18	42.18	42.18	-0.94%
May 26, 2026	42.58	42.58	42.58	42.58	42.58	-0.07%
May 22, 2026	42.61	42.61	42.61	42.61	42.61	0.12%
May 21, 2026	42.56	42.56	42.56	42.56	42.56	0.38%
May 20, 2026	42.40	42.40	42.40	42.40	42.40	1.92%
May 19, 2026	41.60	41.60	41.60	41.60	41.60	1.14%
May 18, 2026	41.13	41.13	41.13	41.13	41.13	1.81%
May 15, 2026	40.40	40.40	40.40	40.40	40.40	-1.82%
May 14, 2026	41.15	41.15	41.15	41.15	41.15	0.10%
May 13, 2026	41.11	41.11	41.11	41.11	41.11	-1.39%
May 12, 2026	41.69	41.69	41.69	41.69	41.69	1.14%
May 11, 2026	41.22	41.22	41.22	41.22	41.22	-2.44%
May 8, 2026	42.25	42.25	42.25	42.25	42.25	-2.51%
May 7, 2026	43.34	43.34	43.34	43.34	43.34	1.07%
May 6, 2026	42.88	42.88	42.88	42.88	42.88	0.21%
May 5, 2026	42.79	42.79	42.79	42.79	42.79	0.94%
May 4, 2026	42.39	42.39	42.39	42.39	42.39	-0.80%
May 1, 2026	42.73	42.73	42.73	42.73	42.73	-0.93%
Apr 30, 2026	43.13	43.13	43.13	43.13	43.13	1.91%
Apr 29, 2026	42.32	42.32	42.32	42.32	42.32	-2.06%
Apr 28, 2026	43.21	43.21	43.21	43.21	43.21	-1.32%
Apr 27, 2026	43.79	43.79	43.79	43.79	43.79	-0.14%
Apr 24, 2026	43.85	43.85	43.85	43.85	43.85	0.18%
Apr 23, 2026	43.77	43.77	43.77	43.77	43.77	-3.12%
Apr 22, 2026	45.18	45.18	45.18	45.18	45.18	-
Apr 21, 2026	45.18	45.18	45.18	45.18	45.18	-1.55%
Apr 20, 2026	45.89	45.89	45.89	45.89	45.89	-0.37%
Apr 17, 2026	46.06	46.06	46.06	46.06	46.06	2.02%
Apr 16, 2026	45.15	45.15	45.15	45.15	45.15	-1.78%
Apr 15, 2026	45.97	45.97	45.97	45.97	45.97	0.55%
Apr 14, 2026	45.72	45.72	45.72	45.72	45.72	1.83%
Apr 13, 2026	44.90	44.90	44.90	44.90	44.90	2.51%
Apr 10, 2026	43.80	43.80	43.80	43.80	43.80	-1.08%
Apr 9, 2026	50.89	50.89	50.89	50.89	44.28	-1.45%
Apr 8, 2026	51.64	51.64	51.64	51.64	44.93	1.97%
Apr 7, 2026	50.64	50.64	50.64	50.64	44.06	-0.30%
Apr 6, 2026	50.79	50.79	50.79	50.79	44.19	-0.16%
Apr 2, 2026	50.87	50.87	50.87	50.87	44.26	-0.02%
Apr 1, 2026	50.88	50.88	50.88	50.88	44.27	0.36%
Mar 31, 2026	50.70	50.70	50.70	50.70	44.11	2.09%
Mar 30, 2026	49.66	49.66	49.66	49.66	43.21	-0.58%
Mar 27, 2026	49.95	49.95	49.95	49.95	43.46	-3.05%
Mar 26, 2026	51.52	51.52	51.52	51.52	44.83	-