FMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.26	11.34	11.26	11.33	-	0.22%	38,097
Feb 19, 2026	11.30	11.34	11.28	11.30	11.30	-	34,425
Feb 18, 2026	11.30	11.34	11.30	11.30	11.30	-	29,492
Feb 17, 2026	10.95	11.36	10.95	11.30	11.30	-0.09%	44,941
Feb 13, 2026	11.31	11.36	11.31	11.31	11.31	-	14,512
Feb 12, 2026	11.31	11.35	11.30	11.31	11.31	-0.18%	13,190
Feb 11, 2026	11.33	11.35	11.30	11.33	11.33	-0.26%	38,691
Feb 10, 2026	11.29	11.37	11.29	11.36	11.36	0.62%	18,024
Feb 9, 2026	11.26	11.31	11.26	11.29	11.29	0.09%	68,300
Feb 6, 2026	11.26	11.30	11.22	11.28	11.28	0.18%	9,936
Feb 5, 2026	11.25	11.27	11.22	11.26	11.26	0.09%	50,294
Feb 4, 2026	11.20	11.26	11.20	11.25	11.25	0.27%	13,332
Feb 3, 2026	11.23	11.27	11.20	11.22	11.22	-0.09%	55,449
Feb 2, 2026	11.23	11.26	11.20	11.23	11.23	-	15,279
Jan 30, 2026	11.23	11.24	11.22	11.23	11.23	0.54%	6,972
Jan 29, 2026	11.17	11.26	11.17	11.17	11.17	-0.62%	24,565
Jan 28, 2026	11.13	11.26	11.13	11.24	11.24	0.99%	18,749
Jan 27, 2026	11.05	11.19	11.05	11.13	11.13	0.45%	54,442
Jan 26, 2026	11.09	11.10	11.06	11.08	11.08	0.18%	21,275
Jan 23, 2026	11.04	11.11	11.04	11.06	11.06	-0.45%	21,678
Jan 22, 2026	11.11	11.13	11.10	11.11	11.07	-0.36%	40,560
Jan 21, 2026	11.20	11.20	11.12	11.15	11.10	0.18%	56,473
Jan 20, 2026	11.19	11.20	11.13	11.13	11.08	-0.71%	18,046
Jan 16, 2026	11.21	11.24	11.20	11.21	11.16	-0.04%	20,019
Jan 15, 2026	11.22	11.24	11.18	11.22	11.17	-0.02%	75,846
Jan 14, 2026	11.19	11.26	11.18	11.22	11.17	0.24%	39,387
Jan 13, 2026	11.15	11.20	11.15	11.19	11.14	0.28%	25,257
Jan 12, 2026	11.17	11.17	11.14	11.16	11.11	-0.10%	6,780
Jan 9, 2026	11.15	11.17	11.15	11.17	11.12	0.31%	3,786
Jan 8, 2026	11.12	11.17	11.11	11.14	11.09	0.23%	25,385
Jan 7, 2026	11.15	11.16	11.11	11.11	11.07	-0.18%	61,051
Jan 6, 2026	11.11	11.14	11.08	11.13	11.08	0.36%	42,307
Jan 5, 2026	11.11	11.11	11.08	11.09	11.05	-0.27%	11,059
Jan 2, 2026	11.15	11.15	11.05	11.12	11.07	0.09%	7,066
Dec 31, 2025	11.11	11.13	11.09	11.11	11.07	-	19,288
Dec 30, 2025	11.00	11.11	11.00	11.11	11.07	0.73%	39,485
Dec 29, 2025	11.00	11.03	10.98	11.03	10.99	0.27%	18,707
Dec 26, 2025	11.00	11.04	11.00	11.00	10.96	-	34,802
Dec 24, 2025	11.02	11.04	11.00	11.00	10.96	-0.09%	24,485
Dec 23, 2025	11.10	11.10	11.01	11.01	10.97	-0.90%	45,266
Dec 22, 2025	11.12	11.12	11.11	11.11	11.02	-0.09%	34,320
Dec 19, 2025	11.17	11.17	11.11	11.12	11.03	-0.36%	30,995
Dec 18, 2025	11.12	11.17	11.10	11.16	11.07	0.72%	53,182
Dec 17, 2025	11.09	11.14	11.07	11.08	10.99	0.09%	43,588
Dec 16, 2025	11.10	11.11	11.06	11.07	10.98	-0.36%	42,742
Dec 15, 2025	11.13	11.13	11.08	11.11	11.02	0.36%	17,117
Dec 12, 2025	11.17	11.17	11.06	11.07	10.98	-0.90%	33,959
Dec 11, 2025	11.16	11.24	11.16	11.17	11.08	-0.18%	25,615
Dec 10, 2025	11.17	11.20	11.13	11.19	11.10	0.27%	28,593
Dec 9, 2025	11.12	11.18	11.12	11.16	11.07	0.18%	40,845