FMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.41	10.46	10.28	10.31	10.31	-0.72%	17,280
Oct 22, 2026	10.43	10.45	10.39	10.43	10.39	0.19%	30,690
Oct 21, 2026	10.52	10.52	10.35	10.41	10.37	-0.29%	6,149
Oct 20, 2026	10.38	10.50	10.38	10.44	10.39	1.06%	15,425
Oct 19, 2026	10.35	10.40	10.27	10.33	10.29	-0.39%	9,161
Oct 16, 2026	10.27	10.41	10.27	10.37	10.33	1.37%	39,723
Oct 15, 2026	10.10	10.25	10.04	10.23	10.19	2.61%	34,160
Oct 14, 2026	10.10	10.10	9.95	9.97	9.93	-1.09%	43,653
Oct 13, 2026	10.07	10.13	10.04	10.08	10.04	1.10%	19,554
Oct 12, 2026	10.11	10.11	9.97	9.97	9.93	-0.50%	35,811
Oct 9, 2026	9.92	10.08	9.92	10.02	9.98	1.42%	50,421
Oct 8, 2026	9.91	9.92	9.84	9.88	9.84	-	97,352
Oct 7, 2026	9.99	10.00	9.88	9.88	9.84	-1.30%	50,304
Oct 6, 2026	9.94	10.06	9.89	10.01	9.97	0.40%	27,714
Oct 5, 2026	10.03	10.03	9.82	9.97	9.93	0.10%	125,238
Oct 2, 2026	9.98	10.10	9.92	9.96	9.92	0.81%	105,489
Oct 1, 2026	9.87	9.92	9.81	9.88	9.84	0.30%	147,492
Sep 30, 2026	9.91	10.01	9.79	9.85	9.81	0.20%	138,379
Sep 29, 2026	9.89	9.94	9.77	9.83	9.79	-0.61%	103,635
Sep 28, 2026	10.04	10.04	9.84	9.89	9.85	-1.69%	64,853
Sep 25, 2026	10.17	10.17	10.02	10.06	10.02	-0.98%	62,924
Sep 24, 2026	10.29	10.29	10.13	10.16	10.12	-0.97%	20,622
Sep 23, 2026	10.39	10.42	10.25	10.26	10.22	-1.11%	43,307
Sep 22, 2026	10.48	10.52	10.40	10.42	10.33	-	25,511
Sep 21, 2026	10.42	10.49	10.40	10.42	10.33	-	20,072
Sep 18, 2026	10.55	10.55	10.41	10.42	10.33	-1.14%	20,731
Sep 17, 2026	10.53	10.58	10.50	10.54	10.45	0.76%	30,312
Sep 16, 2026	10.46	10.51	10.43	10.46	10.37	-0.19%	18,800
Sep 15, 2026	10.57	10.57	10.46	10.48	10.39	-0.19%	25,723
Sep 14, 2026	10.69	10.69	10.50	10.50	10.41	-0.47%	22,337
Sep 11, 2026	10.53	10.66	10.53	10.55	10.46	-0.05%	21,220
Sep 10, 2026	10.65	10.65	10.53	10.56	10.46	-1.36%	69,875
Sep 9, 2026	10.93	10.93	10.69	10.70	10.61	-1.20%	31,896
Sep 8, 2026	10.92	10.97	10.83	10.83	10.74	-0.64%	11,227
Sep 4, 2026	10.98	10.98	10.87	10.90	10.81	-0.09%	11,723
Sep 3, 2026	10.93	11.02	10.88	10.91	10.82	0.55%	12,175
Sep 2, 2026	11.01	11.05	10.85	10.85	10.76	-1.27%	28,583
Sep 1, 2026	11.10	11.10	10.99	10.99	10.90	-1.08%	12,185
Aug 31, 2026	11.20	11.20	11.04	11.11	11.01	0.27%	29,564
Aug 28, 2026	11.09	11.12	11.03	11.08	10.98	0.09%	15,498
Aug 27, 2026	11.01	11.09	11.01	11.07	10.97	0.27%	14,954
Aug 26, 2026	11.01	11.07	11.01	11.04	10.94	0.18%	12,529
Aug 25, 2026	11.05	11.05	11.02	11.02	10.93	0.27%	8,938
Aug 24, 2026	10.99	11.00	10.98	10.99	10.90	-	9,920
Aug 21, 2026	11.10	11.12	10.97	10.99	10.90	-0.50%	18,357
Aug 20, 2026	11.08	11.17	11.08	11.09	10.95	-0.18%	14,848
Aug 19, 2026	11.16	11.18	11.09	11.11	10.97	0.14%	22,350
Aug 18, 2026	11.22	11.26	11.08	11.10	10.95	-0.76%	30,578
Aug 17, 2026	11.24	11.26	11.18	11.18	11.04	-0.09%	14,216
Aug 14, 2026	11.25	11.25	11.16	11.19	11.05	-	32,345