FMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	11.01	11.09	11.01	11.07	11.07	0.27%	14,953
Aug 26, 2026	11.01	11.07	11.01	11.04	11.04	0.18%	12,529
Aug 25, 2026	11.05	11.05	11.02	11.02	11.02	0.27%	8,938
Aug 24, 2026	10.99	11.00	10.98	10.99	10.99	-	9,920
Aug 21, 2026	11.10	11.12	10.97	10.99	10.99	-0.50%	18,357
Aug 20, 2026	11.08	11.17	11.08	11.09	11.05	-0.18%	14,848
Aug 19, 2026	11.16	11.18	11.09	11.11	11.06	0.14%	22,350
Aug 18, 2026	11.22	11.26	11.08	11.10	11.05	-0.76%	30,578
Aug 17, 2026	11.24	11.26	11.18	11.18	11.13	-0.09%	14,216
Aug 14, 2026	11.25	11.25	11.16	11.19	11.14	-	32,345
Aug 13, 2026	11.19	11.22	11.14	11.19	11.14	0.54%	21,563
Aug 12, 2026	11.18	11.27	11.10	11.13	11.08	-0.09%	18,704
Aug 11, 2026	11.23	11.26	11.10	11.14	11.09	-0.09%	22,850
Aug 10, 2026	11.29	11.29	11.11	11.15	11.10	-0.36%	25,605
Aug 7, 2026	11.17	11.23	11.12	11.19	11.14	1.08%	26,745
Aug 6, 2026	11.17	11.27	11.05	11.07	11.03	-0.54%	20,067
Aug 5, 2026	11.10	11.19	11.08	11.13	11.08	0.54%	10,091
Aug 4, 2026	11.16	11.20	11.06	11.07	11.03	0.27%	26,442
Aug 3, 2026	11.15	11.24	11.02	11.04	11.00	-0.54%	39,848
Jul 31, 2026	11.16	11.16	11.04	11.10	11.05	-0.27%	18,612
Jul 30, 2026	11.20	11.20	11.10	11.13	11.08	-0.18%	22,001
Jul 29, 2026	11.13	11.19	11.13	11.15	11.10	0.36%	19,665
Jul 28, 2026	11.12	11.15	11.09	11.11	11.06	0.09%	15,374
Jul 27, 2026	11.12	11.19	11.07	11.10	11.05	-0.18%	21,834
Jul 24, 2026	11.16	11.22	11.09	11.12	11.07	-	55,126
Jul 23, 2026	11.17	11.17	11.09	11.12	11.07	-0.58%	27,491
Jul 22, 2026	11.28	11.32	11.23	11.23	11.14	-0.44%	40,129
Jul 21, 2026	11.39	11.43	11.25	11.28	11.19	-0.88%	28,376
Jul 20, 2026	11.44	11.52	11.34	11.38	11.29	-0.18%	10,034
Jul 17, 2026	11.43	11.43	11.38	11.40	11.31	0.26%	10,611
Jul 16, 2026	11.39	11.40	11.30	11.37	11.28	-	11,006
Jul 15, 2026	11.36	11.46	11.36	11.37	11.28	-0.26%	20,032
Jul 14, 2026	11.35	11.43	11.35	11.40	11.31	0.66%	15,710
Jul 13, 2026	11.35	11.38	11.30	11.33	11.23	-0.04%	7,638
Jul 10, 2026	11.44	11.46	11.28	11.33	11.24	-0.44%	29,611
Jul 9, 2026	11.39	11.43	11.35	11.38	11.29	0.80%	60,164
Jul 8, 2026	11.30	11.36	11.27	11.29	11.20	-0.53%	33,817
Jul 7, 2026	11.47	11.50	11.32	11.35	11.26	-0.70%	34,431
Jul 6, 2026	11.50	11.53	11.40	11.43	11.34	-0.09%	21,488
Jul 2, 2026	11.51	11.55	11.37	11.44	11.35	-0.09%	32,601
Jul 1, 2026	11.51	11.53	11.43	11.45	11.36	-0.35%	25,626
Jun 30, 2026	11.51	11.56	11.43	11.49	11.40	0.35%	23,854
Jun 29, 2026	11.50	11.76	11.44	11.45	11.36	0.17%	70,386
Jun 26, 2026	11.34	11.53	11.32	11.43	11.34	0.79%	39,026
Jun 25, 2026	11.32	11.45	11.32	11.34	11.25	0.18%	2,978
Jun 24, 2026	11.39	11.39	11.27	11.32	11.23	-	12,179
Jun 23, 2026	11.20	11.35	11.19	11.32	11.23	0.31%	16,665
Jun 22, 2026	11.30	11.37	11.26	11.33	11.19	-0.26%	13,540
Jun 18, 2026	11.34	11.39	11.26	11.36	11.22	0.26%	11,247
Jun 17, 2026	11.33	11.42	11.30	11.33	11.19	-	20,957