FMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.11	11.13	11.09	11.09	11.09	-0.36%	26,539
Nov 19, 2024	11.18	11.19	11.13	11.13	11.13	-0.27%	31,166
Nov 18, 2024	11.18	11.22	11.15	11.16	11.16	-0.45%	26,563
Nov 15, 2024	11.30	11.30	11.20	11.21	11.21	-0.62%	41,155
Nov 14, 2024	11.27	11.31	11.24	11.28	11.28	0.18%	43,865
Nov 13, 2024	11.28	11.35	11.24	11.26	11.26	0.18%	22,500
Nov 12, 2024	11.36	11.36	11.21	11.24	11.24	-0.88%	21,677
Nov 11, 2024	11.37	11.39	11.32	11.34	11.34	-0.18%	44,176
Nov 8, 2024	11.34	11.42	11.34	11.36	11.36	0.35%	40,415
Nov 7, 2024	11.22	11.34	11.19	11.32	11.32	1.16%	29,017
Nov 6, 2024	11.20	11.23	11.14	11.19	11.19	-1.50%	40,607
Nov 5, 2024	11.28	11.38	11.28	11.36	11.36	0.35%	30,024
Nov 4, 2024	11.35	11.39	11.30	11.32	11.32	0.27%	26,300
Nov 1, 2024	11.43	11.48	11.28	11.29	11.29	-1.14%	34,434
Oct 31, 2024	11.26	11.42	11.16	11.42	11.42	1.06%	54,979
Oct 30, 2024	11.22	11.30	11.10	11.30	11.30	1.07%	91,166
Oct 29, 2024	11.25	11.29	11.18	11.18	11.18	-1.41%	82,222
Oct 28, 2024	11.40	11.42	11.32	11.34	11.34	-0.53%	58,881
Oct 25, 2024	11.48	11.55	11.34	11.40	11.40	-0.70%	79,223
Oct 24, 2024	11.67	11.72	11.47	11.48	11.48	-1.80%	77,115
Oct 23, 2024	11.88	12.10	11.65	11.69	11.69	-2.34%	103,229
Oct 22, 2024	12.15	12.15	11.96	11.97	11.93	-1.48%	90,702
Oct 21, 2024	12.32	12.32	12.14	12.15	12.11	-1.42%	117,520
Oct 18, 2024	12.41	12.41	12.24	12.33	12.29	-0.20%	28,314
Oct 17, 2024	12.38	12.39	12.20	12.35	12.31	-	51,378
Oct 16, 2024	12.29	12.39	12.27	12.35	12.31	0.65%	22,678
Oct 15, 2024	12.36	12.36	12.25	12.27	12.23	-0.24%	24,801
Oct 14, 2024	12.29	12.32	12.16	12.30	12.26	-0.49%	13,353
Oct 11, 2024	12.43	12.43	12.28	12.36	12.32	-0.32%	20,263
Oct 10, 2024	12.41	12.42	12.38	12.40	12.36	0.16%	16,669
Oct 9, 2024	12.42	12.42	12.34	12.38	12.34	-0.32%	29,679
Oct 8, 2024	12.45	12.45	12.40	12.42	12.38	-0.08%	13,662
Oct 7, 2024	12.46	12.46	12.38	12.43	12.39	-	34,299
Oct 4, 2024	12.47	12.51	12.21	12.43	12.39	-0.08%	20,687
Oct 3, 2024	12.44	12.45	12.41	12.44	12.40	-0.08%	33,518
Oct 2, 2024	12.45	12.48	12.41	12.45	12.41	-0.16%	27,243
Oct 1, 2024	12.42	12.47	12.42	12.47	12.43	0.40%	70,088
Sep 30, 2024	12.39	12.42	12.38	12.42	12.38	0.40%	27,467
Sep 27, 2024	12.41	12.43	12.34	12.37	12.33	-0.24%	25,769
Sep 26, 2024	12.43	12.44	12.38	12.40	12.36	-	27,581
Sep 25, 2024	12.39	12.43	12.34	12.40	12.36	0.16%	28,707
Sep 24, 2024	12.40	12.46	12.36	12.38	12.34	-0.24%	84,188
Sep 23, 2024	12.40	12.46	12.36	12.41	12.37	-0.08%	155,770
Sep 20, 2024	12.49	12.49	12.38	12.42	12.34	-0.32%	32,053
Sep 19, 2024	12.44	12.53	12.42	12.46	12.38	0.16%	22,063
Sep 18, 2024	12.47	12.51	12.44	12.44	12.36	-	17,875
Sep 17, 2024	12.44	12.50	12.42	12.44	12.36	0.16%	43,174
Sep 16, 2024	12.41	12.50	12.41	12.42	12.34	-0.08%	12,321
Sep 13, 2024	12.39	12.46	12.39	12.43	12.35	0.32%	28,892
Sep 12, 2024	12.37	12.42	12.36	12.39	12.31	0.16%	32,179
Sep 11, 2024	12.32	12.37	12.32	12.37	12.29	0.41%	36,572
Sep 10, 2024	12.31	12.36	12.30	12.32	12.24	0.08%	273,571
Sep 9, 2024	12.33	12.42	12.30	12.31	12.23	0.24%	28,699
Sep 6, 2024	12.28	12.33	12.28	12.28	12.20	0.08%	72,651
Sep 5, 2024	12.22	12.27	12.21	12.27	12.19	0.82%	55,850
Sep 4, 2024	12.22	12.22	12.12	12.17	12.09	0.16%	49,910
Sep 3, 2024	12.06	12.16	12.06	12.15	12.07	3.14%	292,469
Aug 30, 2024	11.78	11.80	11.75	11.78	11.71	0.43%	46,590
Aug 29, 2024	11.73	11.77	11.71	11.73	11.66	-0.17%	24,804
Aug 28, 2024	11.82	11.82	11.73	11.75	11.68	-0.25%	29,142
Aug 27, 2024	11.80	11.82	11.71	11.78	11.71	-0.17%	14,887
Aug 26, 2024	11.80	11.82	11.77	11.80	11.73	-0.34%	28,398
Aug 23, 2024	11.81	11.85	11.80	11.84	11.77	0.51%	17,417
Aug 22, 2024	11.80	11.83	11.78	11.78	11.67	0.08%	14,100
Aug 21, 2024	11.77	11.79	11.71	11.77	11.66	0.17%	17,212
Aug 20, 2024	11.89	11.89	11.68	11.75	11.64	-1.01%	92,322
Aug 19, 2024	11.90	11.92	11.81	11.87	11.76	-0.17%	63,149
Aug 16, 2024	11.86	11.89	11.85	11.89	11.78	0.34%	20,802
Aug 15, 2024	11.83	11.85	11.82	11.85	11.74	-0.04%	21,511
Aug 14, 2024	11.79	11.86	11.78	11.86	11.74	0.55%	19,167
Aug 13, 2024	11.68	11.79	11.68	11.79	11.68	0.68%	17,132
Aug 12, 2024	11.73	11.73	11.69	11.71	11.60	0.17%	15,293
Aug 9, 2024	11.67	11.70	11.67	11.69	11.58	0.52%	14,790
Aug 8, 2024	11.62	11.65	11.55	11.63	11.52	-0.09%	23,777
Aug 7, 2024	11.68	11.68	11.61	11.64	11.53	0.17%	44,381
Aug 6, 2024	11.42	11.64	11.42	11.62	11.51	2.11%	29,480
Aug 5, 2024	11.67	11.67	11.38	11.38	11.27	-2.07%	40,314
Aug 2, 2024	11.63	11.67	11.52	11.62	11.51	0.78%	78,504
Aug 1, 2024	11.52	11.63	11.52	11.53	11.42	-0.17%	67,221
Jul 31, 2024	11.56	11.60	11.50	11.55	11.44	-0.09%	18,724
Jul 30, 2024	11.52	11.59	11.50	11.56	11.45	0.35%	60,570
Jul 29, 2024	11.49	11.52	11.41	11.52	11.41	0.26%	23,007
Jul 26, 2024	11.44	11.50	11.37	11.49	11.38	0.35%	24,943
Jul 25, 2024	11.44	11.50	11.40	11.45	11.34	0.09%	27,278
Jul 24, 2024	11.55	11.56	11.39	11.44	11.33	-0.44%	47,367
Jul 23, 2024	11.55	11.57	11.46	11.49	11.38	-0.69%	25,257
Jul 22, 2024	11.54	11.57	11.45	11.57	11.42	0.52%	37,847
Jul 19, 2024	11.56	11.60	11.47	11.51	11.36	-0.26%	31,645
Jul 18, 2024	11.63	11.63	11.52	11.54	11.39	-0.60%	6,472
Jul 17, 2024	11.57	11.61	11.56	11.61	11.46	0.26%	18,111
Jul 16, 2024	11.59	11.59	11.57	11.58	11.43	-	10,405
Jul 15, 2024	11.56	11.59	11.55	11.58	11.43	-0.17%	5,760
Jul 12, 2024	11.52	11.63	11.52	11.60	11.45	0.69%	10,530
Jul 11, 2024	11.53	11.57	11.51	11.52	11.37	0.96%	13,891
Jul 10, 2024	11.47	11.49	11.40	11.41	11.27	-0.35%	3,518
Jul 9, 2024	11.40	11.48	11.40	11.45	11.30	-	8,484
Jul 8, 2024	11.46	11.49	11.41	11.45	11.30	-0.52%	15,031
Jul 5, 2024	11.46	11.52	11.42	11.51	11.36	0.88%	15,728
Jul 3, 2024	11.30	11.45	11.30	11.41	11.27	0.62%	11,196
Jul 2, 2024	11.42	11.44	11.26	11.34	11.20	-0.35%	56,047