FMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.13	11.20	11.11	11.13	11.13	-0.09%	15,934
May 15, 2026	11.23	11.23	11.13	11.14	11.14	-0.89%	21,625
May 14, 2026	11.23	11.32	11.20	11.24	11.24	0.09%	3,867
May 13, 2026	11.22	11.28	11.19	11.23	11.23	-0.23%	2,201
May 12, 2026	11.30	11.30	11.22	11.26	11.26	-0.43%	8,635
May 11, 2026	11.35	11.38	11.31	11.31	11.31	-0.13%	5,202
May 8, 2026	11.30	11.40	11.30	11.32	11.32	-	13,175
May 7, 2026	11.30	11.36	11.29	11.32	11.32	0.31%	5,531
May 6, 2026	11.18	11.34	11.18	11.29	11.29	1.03%	17,591
May 5, 2026	11.01	11.20	11.01	11.17	11.17	1.27%	37,535
May 4, 2026	11.08	11.10	11.00	11.03	11.03	-0.72%	44,419
May 1, 2026	11.11	11.16	11.09	11.11	11.11	-0.18%	29,587
Apr 30, 2026	11.06	11.14	11.05	11.13	11.13	0.72%	28,542
Apr 29, 2026	11.06	11.10	11.03	11.05	11.05	-0.36%	31,487
Apr 28, 2026	11.12	11.15	11.07	11.09	11.09	-0.27%	30,052
Apr 27, 2026	11.12	11.13	11.10	11.12	11.12	-0.27%	18,247
Apr 24, 2026	11.19	11.19	11.11	11.15	11.15	-0.62%	16,173
Apr 23, 2026	11.24	11.24	11.16	11.22	11.22	-0.27%	19,630
Apr 22, 2026	11.30	11.32	11.22	11.25	11.21	-0.35%	17,240
Apr 21, 2026	11.38	11.38	11.25	11.29	11.24	-0.27%	22,099
Apr 20, 2026	11.34	11.35	11.29	11.32	11.27	-0.09%	19,372
Apr 17, 2026	11.26	11.37	11.26	11.33	11.28	0.44%	65,198
Apr 16, 2026	11.24	11.30	11.23	11.28	11.23	0.53%	18,094
Apr 15, 2026	11.18	11.24	11.18	11.22	11.18	-	10,670
Apr 14, 2026	11.14	11.25	11.14	11.22	11.18	0.72%	18,560
Apr 13, 2026	11.19	11.19	11.13	11.14	11.10	-0.18%	6,172
Apr 10, 2026	11.18	11.25	11.15	11.16	11.12	-0.09%	17,081
Apr 9, 2026	11.14	11.21	11.11	11.17	11.13	0.99%	44,982
Apr 8, 2026	10.93	11.08	10.93	11.06	11.02	1.89%	29,106
Apr 7, 2026	10.83	10.86	10.78	10.86	10.81	0.23%	33,533
Apr 6, 2026	10.88	10.88	10.83	10.83	10.79	-0.18%	27,100
Apr 2, 2026	10.93	10.93	10.83	10.85	10.81	-0.91%	26,673
Apr 1, 2026	10.89	10.98	10.89	10.95	10.91	0.18%	28,571
Mar 31, 2026	10.68	10.97	10.68	10.93	10.89	2.53%	31,399
Mar 30, 2026	10.67	10.74	10.62	10.66	10.62	0.05%	63,698
Mar 27, 2026	10.66	10.70	10.61	10.66	10.61	-0.42%	53,698
Mar 26, 2026	10.75	10.82	10.70	10.70	10.66	-0.83%	40,037
Mar 25, 2026	10.76	10.84	10.76	10.79	10.75	0.28%	54,020
Mar 24, 2026	10.83	10.84	10.75	10.76	10.72	-1.19%	34,685
Mar 23, 2026	10.93	10.94	10.87	10.89	10.85	-0.09%	45,866
Mar 20, 2026	11.02	11.07	10.90	10.90	10.81	-1.62%	33,559
Mar 19, 2026	11.05	11.09	11.03	11.08	10.99	-0.27%	16,993
Mar 18, 2026	11.09	11.18	11.09	11.11	11.02	-0.09%	6,927
Mar 17, 2026	11.11	11.13	11.11	11.12	11.03	-	5,411
Mar 16, 2026	11.14	11.14	11.09	11.12	11.03	0.50%	16,307
Mar 13, 2026	11.01	11.09	11.01	11.07	10.98	-0.05%	15,388
Mar 12, 2026	11.15	11.22	11.05	11.07	10.98	-0.81%	28,367
Mar 11, 2026	11.24	11.25	11.15	11.16	11.07	-0.49%	17,564
Mar 10, 2026	11.15	11.24	11.15	11.22	11.12	0.22%	19,418
Mar 9, 2026	11.22	11.22	11.17	11.19	11.10	-0.40%	9,835