FSMVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 20, 2024	32.32	32.32	32.32	32.32	32.32	-0.92%
Dec 19, 2024	32.62	32.62	32.62	32.62	32.62	-0.55%
Dec 18, 2024	32.80	32.80	32.80	32.80	32.80	-3.42%
Dec 17, 2024	33.96	33.96	33.96	33.96	33.96	-1.19%
Dec 16, 2024	34.37	34.37	34.37	34.37	34.37	-0.35%
Dec 13, 2024	34.49	34.49	34.49	34.49	34.49	-0.46%
Dec 12, 2024	34.65	34.65	34.65	34.65	34.65	-0.49%
Dec 11, 2024	34.82	34.82	34.82	34.82	34.82	0.32%
Dec 10, 2024	34.71	34.71	34.71	34.71	34.71	-1.03%
Dec 9, 2024	35.07	35.07	35.07	35.07	35.07	-0.40%
Dec 6, 2024	35.21	35.21	35.21	35.21	35.21	-0.48%
Dec 5, 2024	35.38	35.38	35.38	35.38	35.38	-0.79%
Dec 4, 2024	35.66	35.66	35.66	35.66	35.66	-
Dec 3, 2024	35.66	35.66	35.66	35.66	35.66	-0.28%
Dec 2, 2024	35.76	35.76	35.76	35.76	35.76	-0.33%
Nov 29, 2024	35.88	35.88	35.88	35.88	35.88	0.20%
Nov 27, 2024	35.81	35.81	35.81	35.81	35.81	-0.11%
Nov 26, 2024	35.85	35.85	35.85	35.85	35.85	-0.53%
Nov 25, 2024	36.04	36.04	36.04	36.04	36.04	1.41%
Nov 22, 2024	35.54	35.54	35.54	35.54	35.54	1.17%
Nov 21, 2024	35.13	35.13	35.13	35.13	35.13	1.62%
Nov 20, 2024	34.57	34.57	34.57	34.57	34.57	0.32%
Nov 19, 2024	34.46	34.46	34.46	34.46	34.46	0.06%
Nov 18, 2024	34.44	34.44	34.44	34.44	34.44	0.47%
Nov 15, 2024	34.28	34.28	34.28	34.28	34.28	-0.55%
Nov 14, 2024	34.47	34.47	34.47	34.47	34.47	-0.75%
Nov 13, 2024	34.73	34.73	34.73	34.73	34.73	-0.57%
Nov 12, 2024	34.93	34.93	34.93	34.93	34.93	-1.27%
Nov 11, 2024	35.38	35.38	35.38	35.38	35.38	0.97%
Nov 8, 2024	35.04	35.04	35.04	35.04	35.04	0.49%
Nov 7, 2024	34.87	34.87	34.87	34.87	34.87	0.06%
Nov 6, 2024	34.85	34.85	34.85	34.85	34.85	3.57%
Nov 5, 2024	33.65	33.65	33.65	33.65	33.65	1.42%
Nov 4, 2024	33.18	33.18	33.18	33.18	33.18	0.15%
Nov 1, 2024	33.13	33.13	33.13	33.13	33.13	-
Oct 31, 2024	33.13	33.13	33.13	33.13	33.13	-1.10%
Oct 30, 2024	33.50	33.50	33.50	33.50	33.50	0.48%
Oct 29, 2024	33.34	33.34	33.34	33.34	33.34	-0.66%
Oct 28, 2024	33.56	33.56	33.56	33.56	33.56	1.08%
Oct 25, 2024	33.20	33.20	33.20	33.20	33.20	-0.72%
Oct 24, 2024	33.44	33.44	33.44	33.44	33.44	0.15%
Oct 23, 2024	33.39	33.39	33.39	33.39	33.39	-0.18%
Oct 22, 2024	33.45	33.45	33.45	33.45	33.45	-0.36%
Oct 21, 2024	33.57	33.57	33.57	33.57	33.57	-1.50%
Oct 18, 2024	34.08	34.08	34.08	34.08	34.08	-0.12%
Oct 17, 2024	34.12	34.12	34.12	34.12	34.12	-0.20%
Oct 16, 2024	34.19	34.19	34.19	34.19	34.19	1.21%
Oct 15, 2024	33.78	33.78	33.78	33.78	33.78	-0.41%
Oct 14, 2024	33.92	33.92	33.92	33.92	33.92	0.65%
Oct 11, 2024	33.70	33.70	33.70	33.70	33.70	1.35%
Oct 10, 2024	33.25	33.25	33.25	33.25	33.25	-0.69%
Oct 9, 2024	33.48	33.48	33.48	33.48	33.48	0.57%
Oct 8, 2024	33.29	33.29	33.29	33.29	33.29	-0.21%
Oct 7, 2024	33.36	33.36	33.36	33.36	33.36	-0.74%
Oct 4, 2024	33.61	33.61	33.61	33.61	33.61	1.08%
Oct 3, 2024	33.25	33.25	33.25	33.25	33.25	-0.51%
Oct 2, 2024	33.42	33.42	33.42	33.42	33.42	-0.39%
Oct 1, 2024	33.55	33.55	33.55	33.55	33.55	-0.71%
Sep 30, 2024	33.79	33.79	33.79	33.79	33.79	0.06%
Sep 27, 2024	33.77	33.77	33.77	33.77	33.77	0.60%
Sep 26, 2024	33.57	33.57	33.57	33.57	33.57	0.66%
Sep 25, 2024	33.35	33.35	33.35	33.35	33.35	-0.83%
Sep 24, 2024	33.63	33.63	33.63	33.63	33.63	0.06%
Sep 23, 2024	33.61	33.61	33.61	33.61	33.61	0.36%
Sep 20, 2024	33.49	33.49	33.49	33.49	33.49	-0.53%
Sep 19, 2024	33.67	33.67	33.67	33.67	33.67	1.66%
Sep 18, 2024	33.12	33.12	33.12	33.12	33.12	-
Sep 17, 2024	33.12	33.12	33.12	33.12	33.12	0.64%
Sep 16, 2024	32.91	32.91	32.91	32.91	32.91	0.73%
Sep 13, 2024	32.67	32.67	32.67	32.67	32.67	1.93%
Sep 12, 2024	32.05	32.05	32.05	32.05	32.05	0.98%
Sep 11, 2024	31.74	31.74	31.74	31.74	31.74	0.57%
Sep 10, 2024	31.56	31.56	31.56	31.56	31.56	-0.47%
Sep 9, 2024	31.71	31.71	31.71	31.71	31.71	0.54%
Sep 6, 2024	31.54	31.54	31.54	31.54	31.54	-1.47%
Sep 5, 2024	32.01	32.01	32.01	32.01	32.01	-0.56%
Sep 4, 2024	32.19	32.19	32.19	32.19	32.19	-0.49%
Sep 3, 2024	32.35	32.35	32.35	32.35	32.35	-2.12%
Aug 30, 2024	33.05	33.05	33.05	33.05	33.05	0.79%
Aug 29, 2024	32.79	32.79	32.79	32.79	32.79	0.21%
Aug 28, 2024	32.72	32.72	32.72	32.72	32.72	-0.43%
Aug 27, 2024	32.86	32.86	32.86	32.86	32.86	-0.30%
Aug 26, 2024	32.96	32.96	32.96	32.96	32.96	-0.09%
Aug 23, 2024	32.99	32.99	32.99	32.99	32.99	2.36%
Aug 22, 2024	32.23	32.23	32.23	32.23	32.23	-0.31%
Aug 21, 2024	32.33	32.33	32.33	32.33	32.33	0.94%
Aug 20, 2024	32.03	32.03	32.03	32.03	32.03	-0.77%
Aug 19, 2024	32.28	32.28	32.28	32.28	32.28	0.78%
Aug 16, 2024	32.03	32.03	32.03	32.03	32.03	0.13%
Aug 15, 2024	31.99	31.99	31.99	31.99	31.99	1.91%
Aug 14, 2024	31.39	31.39	31.39	31.39	31.39	0.19%
Aug 13, 2024	31.33	31.33	31.33	31.33	31.33	1.56%
Aug 12, 2024	30.85	30.85	30.85	30.85	30.85	-0.74%
Aug 9, 2024	31.08	31.08	31.08	31.08	31.08	0.26%
Aug 8, 2024	31.00	31.00	31.00	31.00	31.00	1.94%
Aug 7, 2024	30.41	30.41	30.41	30.41	30.41	-0.85%
Aug 6, 2024	30.67	30.67	30.67	30.67	30.67	0.79%
Aug 5, 2024	30.43	30.43	30.43	30.43	30.43	-2.66%
Aug 2, 2024	31.26	31.26	31.26	31.26	31.26	-2.65%
Aug 1, 2024	32.11	32.11	32.11	32.11	32.11	-1.77%