FMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	18.60	18.60	18.60	18.60	18.60	-	501
Oct 12, 2026	18.60	18.60	18.60	18.60	18.60	-	525
Oct 7, 2026	18.70	18.70	18.60	18.60	18.60	-0.85%	400
Sep 29, 2026	18.76	18.76	18.76	18.76	18.76	-	100
Sep 28, 2026	18.76	18.76	18.76	18.76	18.76	-	1,461
Sep 25, 2026	18.80	18.80	18.76	18.76	18.76	-0.95%	2,105
Sep 24, 2026	18.94	18.94	18.94	18.94	18.94	-0.94%	200
Sep 16, 2026	18.89	19.12	18.89	19.12	19.12	1.70%	260
Sep 15, 2026	18.80	18.80	18.80	18.80	18.80	0.48%	1,675
Sep 3, 2026	18.60	18.71	18.60	18.71	18.71	0.59%	1,679
Aug 28, 2026	18.60	18.60	18.60	18.60	18.60	0.54%	100
Aug 27, 2026	18.20	18.51	18.20	18.50	18.50	-	2,918
Aug 26, 2026	18.75	18.75	18.25	18.50	18.50	0.27%	9,876
Aug 25, 2026	18.55	18.56	18.45	18.45	18.45	-0.42%	6,819
Aug 21, 2026	19.00	19.00	18.50	18.53	18.53	-3.10%	6,132
Aug 20, 2026	19.10	19.12	19.10	19.12	19.12	0.54%	310
Aug 13, 2026	19.02	19.02	19.02	19.02	19.02	-2.51%	300
Jul 31, 2026	19.51	19.51	19.51	19.51	19.51	2.63%	100
Jul 29, 2026	19.01	19.01	19.01	19.01	19.01	-	255
Jul 23, 2026	19.01	19.01	19.01	19.01	19.01	2.76%	125
Jul 21, 2026	18.50	18.50	18.41	18.50	18.50	-2.68%	4,660
Jul 20, 2026	19.01	19.01	18.75	19.01	19.01	0.54%	823
Jul 16, 2026	18.79	18.91	18.79	18.91	18.91	0.13%	400
Jul 15, 2026	18.94	19.01	18.88	18.88	18.88	0.44%	1,925
Jul 13, 2026	18.80	18.83	18.80	18.80	18.80	-	1,204
Jul 10, 2026	18.80	18.80	18.80	18.80	18.80	1.13%	203
Jul 9, 2026	18.59	18.60	18.59	18.59	18.59	0.32%	1,130
Jul 8, 2026	18.01	18.53	18.00	18.53	18.53	-2.47%	866
Jun 30, 2026	19.00	19.00	19.00	19.00	19.00	3.89%	100
Jun 29, 2026	18.29	19.33	18.29	18.29	18.29	1.60%	1,504
Jun 26, 2026	18.00	18.00	18.00	18.00	18.00	1.41%	162
Jun 25, 2026	17.75	17.75	17.70	17.75	17.75	0.44%	591
Jun 24, 2026	17.65	17.67	17.58	17.67	17.67	3.59%	2,475
Jun 22, 2026	17.25	17.50	17.06	17.06	17.06	-4.59%	949
Jun 18, 2026	17.65	17.88	17.58	17.88	17.88	2.17%	2,406
Jun 17, 2026	17.50	17.56	17.50	17.50	17.50	-0.51%	570
Jun 16, 2026	17.59	17.59	17.59	17.59	17.59	-1.18%	108
Jun 15, 2026	17.80	17.80	17.80	17.80	17.80	3.19%	250
Jun 12, 2026	17.05	17.26	17.05	17.25	17.25	1.47%	2,144
Jun 10, 2026	17.00	17.00	17.00	17.00	17.00	-	100
Jun 9, 2026	17.00	17.00	17.00	17.00	17.00	0.12%	310
Jun 4, 2026	17.27	17.27	16.75	16.98	16.98	-2.97%	3,051
Jun 3, 2026	17.60	17.60	17.50	17.50	17.50	2.52%	700
May 29, 2026	17.88	17.88	17.43	17.43	17.07	-2.30%	1,320
May 28, 2026	17.49	17.89	17.49	17.84	17.47	0.73%	1,850
May 27, 2026	17.71	17.71	17.71	17.71	17.35	0.63%	200
May 26, 2026	17.60	17.68	17.60	17.60	17.24	-	1,090
May 22, 2026	17.58	17.60	17.58	17.60	17.24	1.79%	600
May 20, 2026	17.29	17.29	17.29	17.29	16.93	0.06%	2,357
May 19, 2026	17.43	17.56	17.28	17.28	16.92	-1.26%	2,200