FMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.06	45.11	44.71	44.79	44.79	-0.82%	107,472
Jun 26, 2025	44.98	45.42	44.81	45.16	45.16	0.26%	12,176
Jun 25, 2025	45.10	45.19	44.89	45.04	44.76	-0.27%	9,393
Jun 24, 2025	44.99	45.18	44.79	45.16	44.88	0.53%	17,619
Jun 23, 2025	44.91	45.23	44.68	44.92	44.64	0.23%	24,055
Jun 20, 2025	44.71	45.03	44.59	44.82	44.54	-0.31%	8,736
Jun 18, 2025	45.11	45.28	44.83	44.96	44.68	-0.56%	9,616
Jun 17, 2025	45.78	45.78	45.18	45.21	44.93	-1.70%	8,129
Jun 16, 2025	45.63	46.16	45.50	45.99	45.71	0.90%	29,934
Jun 13, 2025	45.70	45.88	45.39	45.58	45.30	-0.34%	10,377
Jun 12, 2025	45.65	45.86	45.60	45.74	45.45	0.18%	18,007
Jun 11, 2025	45.38	45.85	45.38	45.66	45.37	-0.34%	12,623
Jun 10, 2025	45.54	45.81	45.51	45.81	45.52	0.54%	7,525
Jun 9, 2025	45.33	45.68	45.33	45.56	45.28	0.71%	10,883
Jun 6, 2025	45.33	45.55	45.07	45.24	44.96	-0.35%	9,982
Jun 5, 2025	45.19	45.48	45.03	45.40	45.12	0.81%	12,237
Jun 4, 2025	45.03	45.30	44.85	45.04	44.75	0.26%	6,828
Jun 3, 2025	44.70	45.19	44.60	44.92	44.64	-0.28%	13,983
Jun 2, 2025	44.75	45.15	44.71	45.05	44.77	0.26%	7,871
May 30, 2025	45.20	45.20	44.80	44.93	44.65	0.06%	12,889
May 29, 2025	45.12	45.19	44.81	44.90	44.62	-0.53%	26,591
May 28, 2025	45.04	45.18	44.90	45.14	44.86	-0.07%	13,935
May 27, 2025	45.12	45.33	44.91	45.17	44.89	0.21%	20,889
May 23, 2025	44.94	45.29	44.08	45.08	44.79	0.48%	18,486
May 22, 2025	45.27	45.45	44.86	44.86	44.58	-0.94%	33,867
May 21, 2025	45.23	45.38	45.18	45.29	45.00	0.19%	7,496
May 20, 2025	45.18	45.35	45.06	45.20	44.92	-0.28%	95,452
May 19, 2025	45.13	45.45	45.13	45.33	45.04	0.29%	14,171
May 16, 2025	44.86	45.39	44.73	45.20	44.91	0.43%	53,991
May 15, 2025	44.96	45.17	44.74	45.00	44.72	-0.22%	14,193
May 14, 2025	45.18	45.29	44.94	45.10	44.82	-0.26%	16,513
May 13, 2025	45.05	45.38	44.99	45.22	44.94	0.89%	46,964
May 12, 2025	44.73	45.16	44.64	44.82	44.54	-1.34%	36,197
May 9, 2025	45.22	45.51	45.21	45.43	45.15	0.62%	11,431
May 8, 2025	45.22	45.40	44.98	45.15	44.87	-0.13%	19,501
May 7, 2025	45.39	45.39	45.10	45.21	44.93	-0.19%	8,973
May 6, 2025	45.27	45.43	45.15	45.30	45.01	0.33%	9,558
May 5, 2025	44.89	45.25	44.87	45.15	44.87	0.51%	13,986
May 2, 2025	44.69	45.08	44.69	44.92	44.64	-0.59%	10,880
May 1, 2025	45.38	45.41	45.08	45.19	44.91	-0.44%	21,341
Apr 30, 2025	45.36	45.62	45.32	45.39	45.10	-0.22%	12,308
Apr 29, 2025	45.58	45.66	45.34	45.49	45.20	-0.06%	14,894
Apr 28, 2025	45.39	45.72	45.39	45.51	45.23	0.13%	13,012
Apr 25, 2025	45.41	45.51	45.25	45.45	45.17	0.35%	15,834
Apr 24, 2025	45.54	45.54	45.18	45.29	45.01	-0.13%	17,862
Apr 23, 2025	45.09	45.48	44.98	45.35	45.07	-0.61%	23,162
Apr 22, 2025	45.91	45.91	45.48	45.63	45.34	-0.46%	21,083
Apr 21, 2025	45.36	45.97	45.36	45.84	45.55	1.09%	16,679
Apr 17, 2025	45.23	45.59	45.21	45.34	45.06	0.28%	69,719
Apr 16, 2025	45.13	45.47	45.07	45.22	44.94	0.42%	35,522