VIE:FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.17	36.17	35.90	35.90	35.90	-1.16%	-
Jun 1, 2026	36.51	36.80	36.32	36.32	36.32	-2.02%	-
May 29, 2026	37.42	37.52	37.07	37.07	37.07	-0.48%	-
May 28, 2026	36.77	37.25	36.66	37.25	37.25	0.65%	-
May 27, 2026	37.44	37.44	37.01	37.01	37.01	-0.80%	-
May 26, 2026	37.75	37.75	37.31	37.31	37.31	-0.90%	-
May 25, 2026	37.46	37.65	37.42	37.65	37.65	0.86%	-
May 22, 2026	37.37	37.37	36.92	37.33	37.33	-0.16%	-
May 21, 2026	38.75	38.93	38.75	38.88	37.39	0.99%	-
May 20, 2026	37.98	38.50	37.98	38.50	37.02	0.16%	-
May 19, 2026	38.37	38.54	38.31	38.44	36.97	0.60%	-
May 18, 2026	37.36	38.21	37.25	38.21	36.75	2.52%	-
May 15, 2026	37.13	37.31	37.13	37.27	35.84	0.78%	-
May 14, 2026	36.73	36.98	36.73	36.98	35.56	1.73%	-
May 13, 2026	37.68	37.68	36.35	36.35	34.96	-3.73%	-
May 12, 2026	37.28	37.89	37.28	37.76	36.31	1.64%	258
May 11, 2026	37.37	37.47	37.15	37.15	35.73	-0.72%	-
May 8, 2026	37.10	37.69	37.10	37.42	35.99	0.32%	-
May 7, 2026	36.11	37.30	36.11	37.30	35.87	4.04%	258
May 6, 2026	35.00	36.07	35.00	35.85	34.48	3.34%	250
May 5, 2026	37.59	37.59	34.69	34.69	33.36	-11.03%	4
May 4, 2026	38.69	38.99	38.50	38.99	37.50	1.06%	-
Apr 30, 2026	38.01	38.58	37.75	38.58	37.10	1.07%	-
Apr 29, 2026	38.35	38.35	38.04	38.17	36.71	-1.65%	-
Apr 28, 2026	38.51	38.86	38.51	38.81	37.32	0.05%	-
Apr 27, 2026	38.97	38.97	38.60	38.79	37.30	0.08%	-
Apr 24, 2026	39.27	39.27	38.74	38.76	37.27	-1.02%	-
Apr 23, 2026	39.46	39.46	39.16	39.16	37.66	0.23%	-
Apr 22, 2026	39.20	39.38	39.05	39.07	37.57	-1.59%	-
Apr 21, 2026	39.52	39.70	39.52	39.70	38.18	1.48%	-
Apr 20, 2026	39.28	39.28	38.83	39.12	37.62	-0.79%	42
Apr 17, 2026	38.82	39.43	38.82	39.43	37.92	1.36%	-
Apr 16, 2026	38.42	38.98	38.42	38.90	37.41	0.03%	-
Apr 15, 2026	39.55	39.55	38.89	38.89	37.40	-2.14%	-
Apr 14, 2026	40.34	40.40	39.74	39.74	38.22	-0.63%	-
Apr 13, 2026	40.00	40.10	39.99	39.99	38.46	-0.70%	-
Apr 10, 2026	40.38	40.51	40.27	40.27	38.73	0.55%	-
Apr 9, 2026	40.59	40.59	39.87	40.05	38.52	-0.40%	-
Apr 8, 2026	39.99	40.37	39.99	40.21	38.67	3.10%	-
Apr 7, 2026	39.21	39.44	39.00	39.00	37.51	1.04%	-
Apr 2, 2026	38.33	38.60	38.20	38.60	37.12	0.13%	-
Apr 1, 2026	38.94	38.94	38.55	38.55	37.07	-0.03%	-
Mar 31, 2026	38.96	38.96	38.56	38.56	37.08	-0.52%	-
Mar 30, 2026	38.40	38.76	38.40	38.76	37.27	0.54%	-
Mar 27, 2026	38.87	38.87	38.55	38.55	37.07	-0.70%	-
Mar 26, 2026	38.32	38.82	38.32	38.82	37.33	1.36%	-
Mar 25, 2026	38.08	38.30	38.08	38.30	36.83	0.92%	-
Mar 24, 2026	38.02	38.18	37.92	37.95	36.50	0.69%	-
Mar 23, 2026	37.05	37.69	36.87	37.69	36.25	0.13%	-
Mar 20, 2026	38.24	38.24	37.64	37.64	36.20	-1.65%	-