VIE:FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	38.33	38.60	38.20	38.60	38.60	0.13%	-
Apr 1, 2026	38.94	38.94	38.55	38.55	38.55	-0.03%	-
Mar 31, 2026	38.96	38.96	38.56	38.56	38.56	-0.52%	-
Mar 30, 2026	38.40	38.76	38.40	38.76	38.76	0.54%	-
Mar 27, 2026	38.87	38.87	38.55	38.55	38.55	-0.70%	-
Mar 26, 2026	38.32	38.82	38.32	38.82	38.82	1.36%	-
Mar 25, 2026	38.08	38.30	38.08	38.30	38.30	0.92%	-
Mar 24, 2026	38.02	38.18	37.92	37.95	37.95	0.69%	-
Mar 23, 2026	37.05	37.69	36.87	37.69	37.69	0.13%	-
Mar 20, 2026	38.24	38.24	37.64	37.64	37.64	-1.65%	-
Mar 19, 2026	38.97	38.97	38.27	38.27	38.27	-2.74%	-
Mar 18, 2026	40.09	40.09	39.14	39.35	39.35	-2.28%	-
Mar 17, 2026	39.85	40.27	39.83	40.27	40.27	0.80%	-
Mar 16, 2026	39.86	40.23	39.82	39.95	39.95	0.35%	1
Mar 13, 2026	39.39	39.97	39.39	39.81	39.81	0.40%	-
Mar 12, 2026	39.19	39.65	39.19	39.65	39.65	1.02%	-
Mar 11, 2026	39.93	39.93	39.14	39.25	39.25	-0.93%	-
Mar 10, 2026	39.18	39.62	39.18	39.62	39.62	-2.17%	-
Mar 9, 2026	39.14	40.50	39.14	40.50	40.50	2.74%	-
Mar 6, 2026	39.93	39.93	39.42	39.42	39.42	-0.58%	-
Mar 5, 2026	39.02	39.87	39.02	39.65	39.65	1.48%	490
Mar 4, 2026	39.75	40.01	39.07	39.07	39.07	-1.01%	490
Mar 3, 2026	40.20	40.24	39.47	39.47	39.47	-0.88%	245
Mar 2, 2026	38.98	39.99	38.98	39.82	39.82	0.86%	245
Feb 27, 2026	39.75	39.75	39.30	39.48	39.48	0.56%	-
Feb 26, 2026	39.37	39.37	38.88	39.26	39.26	2.86%	-
Feb 25, 2026	38.49	38.50	38.17	38.17	38.17	-0.47%	-
Feb 24, 2026	39.02	39.02	38.35	38.35	38.35	-7.46%	-
Feb 23, 2026	41.04	41.44	41.04	41.44	41.44	0.75%	-
Feb 20, 2026	41.34	41.34	40.88	41.13	41.13	0.98%	-
Feb 19, 2026	41.23	41.23	40.73	40.73	40.73	1.02%	-
Feb 18, 2026	41.20	41.45	40.32	40.32	40.32	-3.08%	-
Feb 17, 2026	41.08	41.60	41.08	41.60	41.60	1.69%	-
Feb 16, 2026	40.90	41.02	40.84	40.91	40.91	-0.34%	1
Feb 13, 2026	41.34	41.38	40.96	41.05	41.05	0.34%	-
Feb 12, 2026	40.30	40.91	40.21	40.91	40.91	1.92%	-
Feb 11, 2026	40.27	40.27	40.04	40.14	40.14	-0.55%	-
Feb 10, 2026	40.10	40.36	40.03	40.36	40.36	1.56%	-
Feb 9, 2026	40.36	40.36	39.74	39.74	39.74	-2.53%	-
Feb 6, 2026	40.62	40.94	40.61	40.77	40.77	0.32%	-
Feb 5, 2026	40.18	40.64	40.18	40.64	40.64	1.17%	490
Feb 4, 2026	39.14	40.17	39.14	40.17	40.17	3.32%	3
Feb 3, 2026	38.61	38.88	38.24	38.88	38.88	1.30%	-
Feb 2, 2026	38.44	38.44	38.11	38.38	38.38	0.95%	-
Jan 30, 2026	37.69	38.04	37.62	38.02	38.02	1.82%	-
Jan 29, 2026	37.48	37.48	37.21	37.34	37.34	0.32%	-
Jan 28, 2026	37.25	37.25	37.13	37.22	37.22	0.03%	-
Jan 27, 2026	37.16	37.39	37.16	37.21	37.21	-0.29%	-
Jan 26, 2026	37.00	37.39	37.00	37.32	37.32	0.32%	-
Jan 23, 2026	37.09	37.27	37.09	37.20	37.20	-0.96%	-