FMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	10.85	10.85	10.79	10.83	10.83	0.09%	58,845
Jan 13, 2025	10.86	10.86	10.78	10.82	10.82	-0.28%	61,687
Jan 10, 2025	10.90	10.93	10.82	10.85	10.85	-0.18%	70,228
Jan 8, 2025	10.85	10.91	10.85	10.87	10.87	0.18%	31,684
Jan 7, 2025	10.93	10.93	10.85	10.85	10.85	-0.73%	42,347
Jan 6, 2025	11.02	11.02	10.91	10.93	10.93	-0.55%	60,610
Jan 3, 2025	11.01	11.04	10.99	10.99	10.99	-	71,000
Jan 2, 2025	10.97	11.01	10.92	10.99	10.99	0.73%	65,791
Dec 31, 2024	10.90	10.95	10.87	10.91	10.91	0.18%	40,312
Dec 30, 2024	10.84	10.93	10.84	10.89	10.89	0.18%	43,185
Dec 27, 2024	10.92	10.92	10.87	10.87	10.87	-0.37%	28,541
Dec 26, 2024	10.89	10.92	10.86	10.91	10.91	0.37%	37,165
Dec 24, 2024	10.90	10.90	10.85	10.87	10.87	-0.09%	15,142
Dec 23, 2024	10.94	10.94	10.88	10.88	10.88	-0.64%	31,572
Dec 20, 2024	10.96	11.03	10.91	10.95	10.91	-	51,460
Dec 19, 2024	11.08	11.08	10.93	10.95	10.91	-1.08%	24,316
Dec 18, 2024	11.21	11.21	11.02	11.07	11.03	-0.90%	51,213
Dec 17, 2024	11.25	11.27	11.17	11.17	11.13	-0.98%	38,206
Dec 16, 2024	11.32	11.32	11.26	11.28	11.24	-0.09%	25,635
Dec 13, 2024	11.37	11.38	11.26	11.29	11.25	-0.79%	22,623
Dec 12, 2024	11.46	11.46	11.37	11.38	11.34	-0.44%	33,287
Dec 11, 2024	11.45	11.50	11.43	11.43	11.39	-0.35%	48,236
Dec 10, 2024	11.51	11.56	11.47	11.47	11.43	-0.61%	37,632
Dec 9, 2024	11.54	11.58	11.45	11.54	11.50	-	36,794
Dec 6, 2024	11.48	11.55	11.48	11.54	11.50	0.70%	21,955
Dec 5, 2024	11.48	11.50	11.45	11.46	11.42	-0.17%	50,933
Dec 4, 2024	11.41	11.48	11.40	11.48	11.44	0.70%	52,784
Dec 3, 2024	11.38	11.44	11.36	11.40	11.36	0.18%	67,175
Dec 2, 2024	11.33	11.42	11.27	11.38	11.34	0.44%	91,608
Nov 29, 2024	11.33	11.38	11.32	11.33	11.29	0.35%	22,892
Nov 27, 2024	11.21	11.31	11.20	11.29	11.25	0.98%	24,004
Nov 26, 2024	11.10	11.19	11.10	11.18	11.14	0.54%	71,940
Nov 25, 2024	11.16	11.18	11.12	11.12	11.08	0.18%	30,102
Nov 22, 2024	11.08	11.12	11.08	11.10	11.06	-0.31%	32,791
Nov 21, 2024	11.08	11.15	11.08	11.14	11.06	0.41%	51,270
Nov 20, 2024	11.11	11.13	11.09	11.09	11.01	-0.36%	26,539
Nov 19, 2024	11.18	11.19	11.13	11.13	11.05	-0.27%	31,166
Nov 18, 2024	11.18	11.22	11.15	11.16	11.08	-0.45%	26,563
Nov 15, 2024	11.30	11.30	11.20	11.21	11.13	-0.62%	41,155
Nov 14, 2024	11.27	11.31	11.24	11.28	11.20	0.18%	43,865
Nov 13, 2024	11.28	11.35	11.24	11.26	11.18	0.18%	22,500
Nov 12, 2024	11.36	11.36	11.21	11.24	11.16	-0.88%	21,677
Nov 11, 2024	11.37	11.39	11.32	11.34	11.26	-0.18%	44,176
Nov 8, 2024	11.34	11.42	11.34	11.36	11.28	0.35%	40,415
Nov 7, 2024	11.22	11.34	11.19	11.32	11.24	1.16%	29,017
Nov 6, 2024	11.20	11.23	11.14	11.19	11.11	-1.50%	40,607
Nov 5, 2024	11.28	11.38	11.28	11.36	11.28	0.35%	30,024
Nov 4, 2024	11.35	11.39	11.30	11.32	11.24	0.27%	26,300
Nov 1, 2024	11.43	11.48	11.28	11.29	11.21	-1.14%	34,434
Oct 31, 2024	11.26	11.42	11.16	11.42	11.34	1.06%	54,979
Oct 30, 2024	11.22	11.30	11.10	11.30	11.22	1.07%	91,166
Oct 29, 2024	11.25	11.29	11.18	11.18	11.10	-1.41%	82,222
Oct 28, 2024	11.40	11.42	11.32	11.34	11.26	-0.53%	58,881
Oct 25, 2024	11.48	11.55	11.34	11.40	11.32	-0.70%	79,223
Oct 24, 2024	11.67	11.72	11.47	11.48	11.40	-1.80%	77,115
Oct 23, 2024	11.88	12.10	11.65	11.69	11.61	-2.34%	103,229
Oct 22, 2024	12.15	12.15	11.96	11.97	11.85	-1.48%	90,702
Oct 21, 2024	12.32	12.32	12.14	12.15	12.03	-1.42%	117,520
Oct 18, 2024	12.41	12.41	12.24	12.33	12.20	-0.20%	28,314
Oct 17, 2024	12.38	12.39	12.20	12.35	12.22	-	51,378
Oct 16, 2024	12.29	12.39	12.27	12.35	12.22	0.65%	22,678
Oct 15, 2024	12.36	12.36	12.25	12.27	12.14	-0.24%	24,801
Oct 14, 2024	12.29	12.32	12.16	12.30	12.17	-0.49%	13,353
Oct 11, 2024	12.43	12.43	12.28	12.36	12.23	-0.32%	20,263
Oct 10, 2024	12.41	12.42	12.38	12.40	12.27	0.16%	16,669
Oct 9, 2024	12.42	12.42	12.34	12.38	12.25	-0.32%	29,679
Oct 8, 2024	12.45	12.45	12.40	12.42	12.29	-0.08%	13,662
Oct 7, 2024	12.46	12.46	12.38	12.43	12.30	-	34,299
Oct 4, 2024	12.47	12.51	12.21	12.43	12.30	-0.08%	20,687
Oct 3, 2024	12.44	12.45	12.41	12.44	12.31	-0.08%	33,518
Oct 2, 2024	12.45	12.48	12.41	12.45	12.32	-0.16%	27,243
Oct 1, 2024	12.42	12.47	12.42	12.47	12.34	0.40%	70,088
Sep 30, 2024	12.39	12.42	12.38	12.42	12.29	0.40%	27,467
Sep 27, 2024	12.41	12.43	12.34	12.37	12.24	-0.24%	25,769
Sep 26, 2024	12.43	12.44	12.38	12.40	12.27	-	27,581
Sep 25, 2024	12.39	12.43	12.34	12.40	12.27	0.16%	28,707
Sep 24, 2024	12.40	12.46	12.36	12.38	12.25	-0.24%	84,188
Sep 23, 2024	12.40	12.46	12.36	12.41	12.28	-0.08%	155,770
Sep 20, 2024	12.49	12.49	12.38	12.42	12.26	-0.32%	32,053
Sep 19, 2024	12.44	12.53	12.42	12.46	12.29	0.16%	22,063
Sep 18, 2024	12.47	12.51	12.44	12.44	12.28	-	17,875
Sep 17, 2024	12.44	12.50	12.42	12.44	12.28	0.16%	43,174
Sep 16, 2024	12.41	12.50	12.41	12.42	12.26	-0.08%	12,321
Sep 13, 2024	12.39	12.46	12.39	12.43	12.27	0.32%	28,892
Sep 12, 2024	12.37	12.42	12.36	12.39	12.23	0.16%	32,179
Sep 11, 2024	12.32	12.37	12.32	12.37	12.21	0.41%	36,572
Sep 10, 2024	12.31	12.36	12.30	12.32	12.16	0.08%	273,571
Sep 9, 2024	12.33	12.42	12.30	12.31	12.15	0.24%	28,699
Sep 6, 2024	12.28	12.33	12.28	12.28	12.12	0.08%	72,651
Sep 5, 2024	12.22	12.27	12.21	12.27	12.11	0.82%	55,850
Sep 4, 2024	12.22	12.22	12.12	12.17	12.01	0.16%	49,910
Sep 3, 2024	12.06	12.16	12.06	12.15	11.99	3.14%	292,469
Aug 30, 2024	11.78	11.80	11.75	11.78	11.62	0.43%	46,590
Aug 29, 2024	11.73	11.77	11.71	11.73	11.57	-0.17%	24,804
Aug 28, 2024	11.82	11.82	11.73	11.75	11.59	-0.25%	29,142
Aug 27, 2024	11.80	11.82	11.71	11.78	11.62	-0.17%	14,887
Aug 26, 2024	11.80	11.82	11.77	11.80	11.64	-0.34%	28,398
Aug 23, 2024	11.81	11.85	11.80	11.84	11.68	0.51%	17,417
Aug 22, 2024	11.80	11.83	11.78	11.78	11.59	0.08%	14,100
Aug 21, 2024	11.77	11.79	11.71	11.77	11.58	0.17%	17,212