VIE:FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	39.34	39.57	39.25	39.57	39.57	0.28%	-
Aug 31, 2026	39.78	39.78	39.38	39.46	39.46	-1.00%	-
Aug 28, 2026	40.28	40.28	39.83	39.86	39.86	-0.03%	-
Aug 27, 2026	40.02	40.07	39.87	39.87	39.87	-1.65%	-
Aug 26, 2026	40.35	40.74	40.35	40.54	40.54	0.97%	-
Aug 25, 2026	40.25	40.40	40.15	40.15	40.15	-0.42%	-
Aug 24, 2026	40.09	40.33	40.09	40.32	40.32	0.37%	-
Aug 21, 2026	40.51	40.51	40.17	40.17	40.17	-1.03%	-
Aug 20, 2026	40.75	40.86	40.59	40.59	40.59	-0.54%	-
Aug 19, 2026	40.73	40.81	40.72	40.81	40.81	-0.51%	-
Aug 18, 2026	41.03	41.25	41.02	41.02	41.02	0.02%	-
Aug 17, 2026	40.91	41.01	40.75	41.01	41.01	-0.49%	250
Aug 14, 2026	40.92	42.10	40.92	41.21	41.21	-0.27%	-
Aug 13, 2026	41.60	41.60	41.32	41.32	41.32	0.54%	-
Aug 12, 2026	41.34	41.76	41.10	41.10	41.10	-2.93%	-
Aug 11, 2026	42.47	42.57	42.34	42.34	42.34	0.24%	-
Aug 10, 2026	42.03	42.24	42.03	42.24	42.24	0.98%	-
Aug 7, 2026	41.91	42.22	41.83	41.83	41.83	-1.55%	-
Aug 6, 2026	41.86	42.67	41.86	42.49	42.49	2.09%	-
Aug 5, 2026	42.04	42.04	41.62	41.62	41.62	1.24%	-
Aug 4, 2026	42.43	42.43	40.91	41.11	41.11	-9.45%	3,188
Aug 3, 2026	44.72	45.40	44.67	45.40	45.40	2.71%	-
Jul 31, 2026	44.95	44.95	44.20	44.20	44.20	-0.11%	-
Jul 30, 2026	43.42	44.25	43.42	44.25	44.25	0.82%	-
Jul 29, 2026	43.74	43.93	43.74	43.89	43.89	1.60%	464
Jul 28, 2026	43.09	43.20	43.09	43.20	43.20	-1.35%	-
Jul 27, 2026	43.69	43.79	43.58	43.79	43.79	1.23%	-
Jul 24, 2026	42.63	43.26	42.63	43.26	43.26	0.65%	-
Jul 23, 2026	42.58	42.98	42.39	42.98	42.98	0.56%	-
Jul 22, 2026	43.08	43.16	42.74	42.74	42.74	-1.22%	-
Jul 21, 2026	42.81	43.27	42.48	43.27	43.27	2.12%	629
Jul 20, 2026	41.95	42.40	41.95	42.37	42.37	-	-
Jul 17, 2026	42.35	42.37	42.10	42.37	42.37	0.74%	-
Jul 16, 2026	41.93	42.06	41.77	42.06	42.06	0.14%	-
Jul 15, 2026	41.62	42.00	41.19	42.00	42.00	-0.90%	250
Jul 14, 2026	42.69	42.69	42.33	42.38	42.38	-1.07%	-
Jul 13, 2026	42.22	42.84	42.22	42.84	42.84	2.07%	-
Jul 10, 2026	42.10	42.20	41.97	41.97	41.97	0.38%	-
Jul 9, 2026	41.87	42.00	41.76	41.81	41.81	-0.14%	100
Jul 8, 2026	41.77	41.88	41.45	41.87	41.87	-1.30%	-
Jul 7, 2026	41.80	42.52	41.80	42.42	42.42	2.71%	-
Jul 6, 2026	41.26	41.34	41.26	41.30	41.30	0.29%	-
Jul 3, 2026	40.73	41.18	40.73	41.18	41.18	-0.39%	-
Jul 2, 2026	40.03	41.34	40.03	41.34	41.34	2.71%	-
Jul 1, 2026	39.88	40.25	39.60	40.25	40.25	1.90%	-
Jun 30, 2026	39.83	39.83	39.42	39.50	39.50	-0.40%	-
Jun 29, 2026	40.75	40.81	39.66	39.66	39.66	-2.89%	258
Jun 26, 2026	41.00	41.00	40.49	40.84	40.84	0.05%	-
Jun 25, 2026	40.05	41.07	39.66	40.82	40.82	-3.16%	516
Jun 24, 2026	41.85	42.15	41.62	42.15	42.15	1.13%	-