FMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.38	11.38	11.26	11.28	11.28	-0.27%	22,189
Feb 20, 2025	11.28	11.32	11.27	11.31	11.27	0.80%	16,633
Feb 19, 2025	11.26	11.26	11.20	11.22	11.18	0.09%	36,688
Feb 18, 2025	11.24	11.25	11.19	11.21	11.17	-0.09%	47,078
Feb 14, 2025	11.14	11.23	11.14	11.22	11.18	1.49%	36,726
Feb 13, 2025	11.05	11.10	11.04	11.06	11.02	0.14%	35,911
Feb 12, 2025	11.09	11.09	11.01	11.04	11.00	-0.99%	31,733
Feb 11, 2025	11.20	11.20	11.11	11.15	11.11	-0.36%	53,578
Feb 10, 2025	11.27	11.30	11.16	11.19	11.15	-0.27%	21,469
Feb 7, 2025	11.26	11.27	11.15	11.22	11.18	-	28,780
Feb 6, 2025	11.19	11.31	11.19	11.22	11.18	-	31,410
Feb 5, 2025	11.18	11.25	11.16	11.22	11.18	0.72%	54,550
Feb 4, 2025	11.09	11.15	11.07	11.14	11.10	0.70%	59,522
Feb 3, 2025	11.09	11.11	11.02	11.06	11.02	-0.33%	45,061
Jan 31, 2025	11.10	11.12	11.04	11.10	11.06	0.18%	56,397
Jan 30, 2025	11.10	11.10	11.02	11.08	11.04	0.36%	36,405
Jan 29, 2025	11.05	11.11	11.01	11.04	11.00	-0.36%	37,804
Jan 28, 2025	11.01	11.08	10.99	11.08	11.04	0.73%	43,016
Jan 27, 2025	11.06	11.06	10.96	11.00	10.96	-0.54%	23,778
Jan 24, 2025	11.05	11.07	10.96	11.06	11.02	-	26,586
Jan 23, 2025	11.01	11.06	10.94	11.06	11.02	-0.18%	40,072
Jan 22, 2025	11.14	11.19	11.05	11.08	11.00	-0.72%	24,630
Jan 21, 2025	11.14	11.19	11.09	11.16	11.08	0.63%	29,476
Jan 17, 2025	11.10	11.13	11.09	11.09	11.01	0.09%	16,733
Jan 16, 2025	11.02	11.10	10.97	11.08	11.00	0.64%	23,615
Jan 15, 2025	10.91	11.05	10.91	11.01	10.93	1.66%	79,100
Jan 14, 2025	10.85	10.85	10.79	10.83	10.75	0.09%	58,845
Jan 13, 2025	10.86	10.86	10.78	10.82	10.74	-0.28%	61,687
Jan 10, 2025	10.90	10.93	10.82	10.85	10.77	-0.18%	70,228
Jan 8, 2025	10.85	10.91	10.85	10.87	10.79	0.18%	31,684
Jan 7, 2025	10.93	10.93	10.85	10.85	10.77	-0.73%	42,347
Jan 6, 2025	11.02	11.02	10.91	10.93	10.85	-0.55%	60,610
Jan 3, 2025	11.01	11.04	10.99	10.99	10.91	-	71,000
Jan 2, 2025	10.97	11.01	10.92	10.99	10.91	0.73%	65,791
Dec 31, 2024	10.90	10.95	10.87	10.91	10.83	0.18%	40,312
Dec 30, 2024	10.84	10.93	10.84	10.89	10.81	0.18%	43,185
Dec 27, 2024	10.92	10.92	10.87	10.87	10.79	-0.37%	28,541
Dec 26, 2024	10.89	10.92	10.86	10.91	10.83	0.37%	37,165
Dec 24, 2024	10.90	10.90	10.85	10.87	10.79	-0.09%	15,142
Dec 23, 2024	10.94	10.94	10.88	10.88	10.80	-0.64%	31,572
Dec 20, 2024	10.96	11.03	10.91	10.95	10.83	-	51,460
Dec 19, 2024	11.08	11.08	10.93	10.95	10.83	-1.08%	24,316
Dec 18, 2024	11.21	11.21	11.02	11.07	10.95	-0.90%	51,213
Dec 17, 2024	11.25	11.27	11.17	11.17	11.05	-0.98%	38,206
Dec 16, 2024	11.32	11.32	11.26	11.28	11.16	-0.09%	25,635
Dec 13, 2024	11.37	11.38	11.26	11.29	11.17	-0.79%	22,623
Dec 12, 2024	11.46	11.46	11.37	11.38	11.26	-0.44%	33,287
Dec 11, 2024	11.45	11.50	11.43	11.43	11.31	-0.35%	48,236
Dec 10, 2024	11.51	11.56	11.47	11.47	11.35	-0.61%	37,632
Dec 9, 2024	11.54	11.58	11.45	11.54	11.42	-	36,794
Dec 6, 2024	11.48	11.55	11.48	11.54	11.42	0.70%	21,955
Dec 5, 2024	11.48	11.50	11.45	11.46	11.34	-0.17%	50,933
Dec 4, 2024	11.41	11.48	11.40	11.48	11.36	0.70%	52,784
Dec 3, 2024	11.38	11.44	11.36	11.40	11.28	0.18%	67,175
Dec 2, 2024	11.33	11.42	11.27	11.38	11.26	0.44%	91,608
Nov 29, 2024	11.33	11.38	11.32	11.33	11.21	0.35%	22,892
Nov 27, 2024	11.21	11.31	11.20	11.29	11.17	0.98%	24,004
Nov 26, 2024	11.10	11.19	11.10	11.18	11.06	0.54%	71,940
Nov 25, 2024	11.16	11.18	11.12	11.12	11.00	0.18%	30,102
Nov 22, 2024	11.08	11.12	11.08	11.10	10.98	-0.31%	32,791
Nov 21, 2024	11.08	11.15	11.08	11.14	10.98	0.41%	51,270
Nov 20, 2024	11.11	11.13	11.09	11.09	10.93	-0.36%	26,539
Nov 19, 2024	11.18	11.19	11.13	11.13	10.97	-0.27%	31,166
Nov 18, 2024	11.18	11.22	11.15	11.16	11.00	-0.45%	26,563
Nov 15, 2024	11.30	11.30	11.20	11.21	11.05	-0.62%	41,155
Nov 14, 2024	11.27	11.31	11.24	11.28	11.12	0.18%	43,865
Nov 13, 2024	11.28	11.35	11.24	11.26	11.10	0.18%	22,500
Nov 12, 2024	11.36	11.36	11.21	11.24	11.08	-0.88%	21,677
Nov 11, 2024	11.37	11.39	11.32	11.34	11.18	-0.18%	44,176
Nov 8, 2024	11.34	11.42	11.34	11.36	11.20	0.35%	40,415
Nov 7, 2024	11.22	11.34	11.19	11.32	11.16	1.16%	29,017
Nov 6, 2024	11.20	11.23	11.14	11.19	11.03	-1.50%	40,607
Nov 5, 2024	11.28	11.38	11.28	11.36	11.20	0.35%	30,024
Nov 4, 2024	11.35	11.39	11.30	11.32	11.16	0.27%	26,300
Nov 1, 2024	11.43	11.48	11.28	11.29	11.13	-1.14%	34,434
Oct 31, 2024	11.26	11.42	11.16	11.42	11.26	1.06%	54,979
Oct 30, 2024	11.22	11.30	11.10	11.30	11.14	1.07%	91,166
Oct 29, 2024	11.25	11.29	11.18	11.18	11.02	-1.41%	82,222
Oct 28, 2024	11.40	11.42	11.32	11.34	11.18	-0.53%	58,881
Oct 25, 2024	11.48	11.55	11.34	11.40	11.24	-0.70%	79,223
Oct 24, 2024	11.67	11.72	11.47	11.48	11.32	-1.80%	77,115
Oct 23, 2024	11.88	12.10	11.65	11.69	11.53	-2.34%	103,229
Oct 22, 2024	12.15	12.15	11.96	11.97	11.76	-1.48%	90,702
Oct 21, 2024	12.32	12.32	12.14	12.15	11.94	-1.42%	117,520
Oct 18, 2024	12.41	12.41	12.24	12.33	12.11	-0.20%	28,314
Oct 17, 2024	12.38	12.39	12.20	12.35	12.14	-	51,378
Oct 16, 2024	12.29	12.39	12.27	12.35	12.14	0.65%	22,678
Oct 15, 2024	12.36	12.36	12.25	12.27	12.06	-0.24%	24,801
Oct 14, 2024	12.29	12.32	12.16	12.30	12.09	-0.49%	13,353
Oct 11, 2024	12.43	12.43	12.28	12.36	12.15	-0.32%	20,263
Oct 10, 2024	12.41	12.42	12.38	12.40	12.19	0.16%	16,669
Oct 9, 2024	12.42	12.42	12.34	12.38	12.17	-0.32%	29,679
Oct 8, 2024	12.45	12.45	12.40	12.42	12.21	-0.08%	13,662
Oct 7, 2024	12.46	12.46	12.38	12.43	12.22	-	34,299
Oct 4, 2024	12.47	12.51	12.21	12.43	12.22	-0.08%	20,687
Oct 3, 2024	12.44	12.45	12.41	12.44	12.22	-0.08%	33,518
Oct 2, 2024	12.45	12.48	12.41	12.45	12.23	-0.16%	27,243
Oct 1, 2024	12.42	12.47	12.42	12.47	12.25	0.40%	70,088
Sep 30, 2024	12.39	12.42	12.38	12.42	12.21	0.40%	27,467
Sep 27, 2024	12.41	12.43	12.34	12.37	12.16	-0.24%	25,769