FUMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 22, 2026	23.02	23.02	23.02	23.02	23.02	0.48%
May 21, 2026	22.91	22.91	22.91	22.91	22.91	1.01%
May 20, 2026	22.68	22.68	22.68	22.68	22.68	1.57%
May 19, 2026	22.33	22.33	22.33	22.33	22.33	-0.62%
May 18, 2026	22.47	22.47	22.47	22.47	22.47	-1.19%
May 15, 2026	22.74	22.74	22.74	22.74	22.74	-2.53%
May 14, 2026	23.33	23.33	23.33	23.33	23.33	0.82%
May 13, 2026	23.14	23.14	23.14	23.14	23.14	1.31%
May 12, 2026	22.84	22.84	22.84	22.84	22.84	-0.70%
May 11, 2026	23.00	23.00	23.00	23.00	23.00	1.19%
May 8, 2026	22.73	22.73	22.73	22.73	22.73	2.30%
May 7, 2026	22.22	22.22	22.22	22.22	22.22	-1.51%
May 6, 2026	22.56	22.56	22.56	22.56	22.56	3.25%
May 5, 2026	21.85	21.85	21.85	21.85	21.85	2.06%
May 4, 2026	21.41	21.41	21.41	21.41	21.41	-0.28%
May 1, 2026	21.47	21.47	21.47	21.47	21.47	0.28%
Apr 30, 2026	21.41	21.41	21.41	21.41	21.41	2.29%
Apr 29, 2026	20.93	20.93	20.93	20.93	20.93	-
Apr 28, 2026	20.93	20.93	20.93	20.93	20.93	-1.55%
Apr 27, 2026	21.26	21.26	21.26	21.26	21.26	0.28%
Apr 24, 2026	21.20	21.20	21.20	21.20	21.20	1.34%
Apr 23, 2026	20.92	20.92	20.92	20.92	20.92	0.10%
Apr 22, 2026	20.90	20.90	20.90	20.90	20.90	1.31%
Apr 21, 2026	20.63	20.63	20.63	20.63	20.63	-0.86%
Apr 20, 2026	20.81	20.81	20.81	20.81	20.81	-0.14%
Apr 17, 2026	20.84	20.84	20.84	20.84	20.84	1.66%
Apr 16, 2026	20.50	20.50	20.50	20.50	20.50	-0.05%
Apr 15, 2026	20.51	20.51	20.51	20.51	20.51	-0.24%
Apr 14, 2026	20.56	20.56	20.56	20.56	20.56	1.78%
Apr 13, 2026	20.20	20.20	20.20	20.20	20.20	0.90%
Apr 10, 2026	20.02	20.02	20.02	20.02	20.02	0.20%
Apr 9, 2026	19.98	19.98	19.98	19.98	19.98	0.91%
Apr 8, 2026	19.80	19.80	19.80	19.80	19.80	4.10%
Apr 7, 2026	19.02	19.02	19.02	19.02	19.02	0.37%
Apr 6, 2026	18.95	18.95	18.95	18.95	18.95	0.64%
Apr 2, 2026	18.83	18.83	18.83	18.83	18.83	0.11%
Apr 1, 2026	18.81	18.81	18.81	18.81	18.81	2.17%
Mar 31, 2026	18.41	18.41	18.41	18.41	18.41	4.25%
Mar 30, 2026	17.66	17.66	17.66	17.66	17.66	-2.00%
Mar 27, 2026	18.02	18.02	18.02	18.02	18.02	-1.42%
Mar 26, 2026	18.28	18.28	18.28	18.28	18.28	-3.38%
Mar 25, 2026	18.92	18.92	18.92	18.92	18.92	0.58%
Mar 24, 2026	18.81	18.81	18.81	18.81	18.81	0.48%
Mar 23, 2026	18.72	18.72	18.72	18.72	18.72	1.24%
Mar 20, 2026	18.49	18.49	18.49	18.49	18.49	-2.12%
Mar 19, 2026	18.89	18.89	18.89	18.89	18.89	0.05%
Mar 18, 2026	18.88	18.88	18.88	18.88	18.88	-0.84%
Mar 17, 2026	19.04	19.04	19.04	19.04	19.04	0.58%
Mar 16, 2026	18.93	18.93	18.93	18.93	18.93	1.39%
Mar 13, 2026	18.67	18.67	18.67	18.67	18.67	-0.53%