SWX:FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.76	34.76	34.76	34.76	34.76	-	-
Jun 2, 2026	34.76	34.76	34.76	34.76	34.76	-	-
Jun 1, 2026	34.76	34.76	34.76	34.76	34.76	-	-
May 29, 2026	34.76	34.76	34.76	34.76	34.76	-	-
May 28, 2026	34.76	34.76	34.76	34.76	34.76	-	-
May 27, 2026	34.76	34.76	34.76	34.76	34.76	-	-
May 26, 2026	34.76	34.76	34.76	34.76	34.76	-	-
May 22, 2026	34.76	34.76	34.76	34.76	34.76	4.08%	-
May 21, 2026	34.76	34.76	34.76	34.76	33.40	2.12%	-
May 20, 2026	34.04	34.04	34.04	34.04	32.71	-	-
May 19, 2026	34.04	34.04	34.04	34.04	32.71	-	-
May 18, 2026	34.04	34.04	34.04	34.04	32.71	0.47%	-
May 15, 2026	33.88	33.88	33.88	33.88	32.55	-	-
May 13, 2026	33.88	33.88	33.88	33.88	32.55	-	-
May 12, 2026	33.88	33.88	33.88	33.88	32.55	1.41%	-
May 11, 2026	33.41	33.41	33.41	33.41	32.10	-	-
May 8, 2026	33.41	33.41	33.41	33.41	32.10	1.27%	-
May 7, 2026	32.99	32.99	32.99	32.99	31.70	-	-
May 6, 2026	32.99	32.99	32.99	32.99	31.70	-	2,400
May 5, 2026	32.99	32.99	32.99	32.99	31.70	-8.74%	100
May 4, 2026	36.15	36.15	36.15	36.15	34.73	-	-
Apr 30, 2026	36.15	36.15	36.15	36.15	34.73	-	-
Apr 29, 2026	36.15	36.15	36.15	36.15	34.73	-0.36%	-
Apr 28, 2026	36.28	36.28	36.28	36.28	34.86	-	-
Apr 27, 2026	36.28	36.28	36.28	36.28	34.86	-	-
Apr 24, 2026	36.28	36.28	36.28	36.28	34.86	-	-
Apr 23, 2026	36.28	36.28	36.28	36.28	34.86	-	-
Apr 22, 2026	36.28	36.28	36.28	36.28	34.86	-	-
Apr 21, 2026	36.28	36.28	36.28	36.28	34.86	-	-
Apr 20, 2026	36.28	36.28	36.28	36.28	34.86	-	-
Apr 17, 2026	36.28	36.28	36.28	36.28	34.86	-	-
Apr 16, 2026	36.28	36.28	36.28	36.28	34.86	-	-
Apr 15, 2026	36.28	36.28	36.28	36.28	34.86	-	-
Apr 14, 2026	36.28	36.28	36.28	36.28	34.86	-	-
Apr 13, 2026	36.28	36.28	36.28	36.28	34.86	-	-
Apr 10, 2026	36.28	36.28	36.28	36.28	34.86	3.21%	-
Apr 9, 2026	35.15	35.15	35.15	35.15	33.77	-	-
Apr 8, 2026	35.15	35.15	35.15	35.15	33.77	-	-
Apr 7, 2026	35.15	35.15	35.15	35.15	33.77	-	-
Apr 2, 2026	35.15	35.15	35.15	35.15	33.77	-	-
Apr 1, 2026	35.15	35.15	35.15	35.15	33.77	-	-
Mar 31, 2026	35.15	35.15	35.15	35.15	33.77	-	-
Mar 30, 2026	35.15	35.15	35.15	35.15	33.77	-	-
Mar 27, 2026	35.15	35.15	35.15	35.15	33.77	-	-
Mar 26, 2026	35.15	35.15	35.15	35.15	33.77	-	-
Mar 25, 2026	35.15	35.15	35.15	35.15	33.77	-	-
Mar 24, 2026	35.15	35.15	35.15	35.15	33.77	-	-
Mar 23, 2026	35.15	35.15	35.15	35.15	33.77	-	-
Mar 20, 2026	35.15	35.15	35.15	35.15	33.77	-1.73%	-
Mar 19, 2026	35.77	35.77	35.77	35.77	34.37	-0.33%	5,700