FM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 27.65 | -0.06 | -0.22% | 27.61 | 27.71 | 27.50 | 334,402 |
Jun 12 2024 | 27.71 | 0.20 | 0.73% | 27.59 | 27.71 | 27.51 | 116,259 |
Jun 11 2024 | 27.51 | -0.87 | -3.07% | 27.67 | 27.67 | 27.41 | 277,218 |
Jun 10 2024 | 28.38 | -0.15 | -0.53% | 28.31 | 28.44 | 28.1434 | 571,121 |
Jun 07 2024 | 28.53 | -0.13 | -0.45% | 28.69 | 28.725 | 28.38 | 46,607 |
Jun 06 2024 | 28.66 | 0.11 | 0.39% | 28.55 | 28.73 | 28.4302 | 67,861 |
Jun 05 2024 | 28.55 | 0.17 | 0.60% | 28.47 | 28.55 | 28.375 | 39,472 |
Jun 04 2024 | 28.38 | -0.15 | -0.53% | 28.43 | 28.44 | 28.2893 | 27,453 |
Jun 03 2024 | 28.53 | 0.09 | 0.32% | 28.59 | 28.59 | 28.44 | 41,493 |
May 31 2024 | 28.44 | 0.13 | 0.46% | 28.35 | 28.448 | 28.22 | 38,575 |
May 30 2024 | 28.31 | 0.03 | 0.11% | 28.24 | 28.34 | 28.0792 | 61,000 |
May 29 2024 | 28.28 | -0.32 | -1.12% | 28.38 | 28.38 | 28.1217 | 40,909 |
May 28 2024 | 28.60 | 0.20 | 0.70% | 28.4092 | 28.63 | 28.4092 | 37,320 |
May 24 2024 | 28.40 | 0.06 | 0.21% | 28.27 | 28.40 | 28.22 | 43,207 |
May 23 2024 | 28.34 | 0.14 | 0.50% | 28.36 | 28.4159 | 28.20 | 67,974 |
May 22 2024 | 28.20 | -0.32 | -1.12% | 28.41 | 28.41 | 28.20 | 40,785 |
May 21 2024 | 28.52 | -0.13 | -0.45% | 28.63 | 28.66 | 28.44 | 54,812 |
May 20 2024 | 28.65 | 0.02 | 0.07% | 28.63 | 28.72 | 28.565 | 39,699 |
May 17 2024 | 28.63 | 0.21 | 0.74% | 28.48 | 28.63 | 28.43 | 151,389 |
May 16 2024 | 28.4195 | 0.16 | 0.56% | 28.20 | 28.4694 | 28.20 | 165,191 |
May 15 2024 | 28.26 | 0.02 | 0.07% | 28.25 | 28.40 | 28.175 | 50,595 |
May 14 2024 | 28.24 | 0.42 | 1.51% | 28.05 | 28.24 | 28.00 | 64,863 |
May 13 2024 | 27.82 | -0.25 | -0.89% | 28.13 | 28.19 | 27.80 | 29,430 |
May 10 2024 | 28.07 | -0.08 | -0.28% | 28.13 | 28.20 | 27.9006 | 49,567 |
May 09 2024 | 28.15 | 0.13 | 0.46% | 27.94 | 28.18 | 27.84 | 36,627 |
May 08 2024 | 28.02 | 0.02 | 0.07% | 28.05 | 28.09 | 27.90 | 39,659 |
May 07 2024 | 28.00 | -0.16 | -0.57% | 28.18 | 28.18 | 27.995 | 24,781 |
May 06 2024 | 28.16 | 0.38 | 1.37% | 27.92 | 28.24 | 27.91 | 211,142 |
May 03 2024 | 27.78 | 0.22 | 0.80% | 27.70 | 27.84 | 27.65 | 67,210 |
May 02 2024 | 27.56 | 0.29 | 1.06% | 27.60 | 27.62 | 27.365 | 58,938 |
May 01 2024 | 27.27 | 0.07 | 0.26% | 27.33 | 27.51 | 27.13 | 114,866 |
Apr 30 2024 | 27.20 | -0.42 | -1.52% | 27.59 | 27.6101 | 27.20 | 65,587 |
Apr 29 2024 | 27.62 | 0.21 | 0.77% | 27.54 | 27.64 | 27.492 | 41,359 |
Apr 26 2024 | 27.41 | 0.08 | 0.29% | 27.44 | 27.5899 | 27.385 | 87,901 |
Apr 25 2024 | 27.33 | -0.05 | -0.18% | 27.18 | 27.39 | 27.0871 | 77,320 |
Apr 24 2024 | 27.38 | 0.08 | 0.29% | 27.50 | 27.54 | 27.3106 | 102,989 |
Apr 23 2024 | 27.30 | 0.10 | 0.37% | 27.14 | 27.37 | 27.14 | 67,086 |
Apr 22 2024 | 27.20 | 0.25 | 0.93% | 27.12 | 27.3906 | 27.12 | 93,068 |
Apr 19 2024 | 26.95 | -0.23 | -0.85% | 27.02 | 27.05 | 26.82 | 109,704 |
Apr 18 2024 | 27.18 | -0.04 | -0.15% | 27.11 | 27.25 | 27.06 | 123,581 |
Apr 17 2024 | 27.22 | -0.04 | -0.15% | 27.18 | 27.28 | 27.09 | 151,368 |
Apr 16 2024 | 27.26 | -0.15 | -0.55% | 27.21 | 27.38 | 27.09 | 219,488 |
Apr 15 2024 | 27.41 | -0.48 | -1.72% | 27.69 | 27.734 | 27.40 | 352,829 |
Apr 12 2024 | 27.89 | -0.41 | -1.45% | 28.16 | 28.23 | 27.8144 | 179,979 |
Apr 11 2024 | 28.30 | 0.02 | 0.07% | 28.23 | 28.43 | 28.10 | 177,559 |
Apr 10 2024 | 28.28 | -0.31 | -1.08% | 28.32 | 28.375 | 28.0823 | 104,504 |
Apr 09 2024 | 28.59 | 0.10 | 0.35% | 28.69 | 28.70 | 28.4339 | 74,910 |
Apr 08 2024 | 28.49 | -0.06 | -0.21% | 28.71 | 28.71 | 28.49 | 75,022 |
Apr 05 2024 | 28.55 | 0.13 | 0.46% | 28.50 | 28.73 | 28.38 | 111,162 |
Apr 04 2024 | 28.42 | -0.37 | -1.29% | 28.85 | 28.865 | 28.3492 | 61,385 |
Apr 03 2024 | 28.79 | 0.12 | 0.42% | 28.60 | 28.80 | 28.585 | 59,854 |
Apr 02 2024 | 28.67 | 0.06 | 0.21% | 28.65 | 28.684 | 28.5793 | 82,468 |
Apr 01 2024 | 28.61 | -0.04 | -0.14% | 28.68 | 28.72 | 28.54 | 79,775 |
Mar 28 2024 | 28.65 | 0.03 | 0.10% | 28.64 | 28.73 | 28.57 | 56,803 |
Mar 27 2024 | 28.62 | 0.19 | 0.67% | 28.54 | 28.63 | 28.53 | 38,272 |
Mar 26 2024 | 28.43 | 0.03 | 0.11% | 28.56 | 28.5712 | 28.43 | 39,931 |
Mar 25 2024 | 28.40 | 0.02 | 0.07% | 28.51 | 28.6699 | 28.40 | 83,272 |
Mar 22 2024 | 28.38 | 0.13 | 0.46% | 28.32 | 28.70 | 28.2825 | 609,921 |
Mar 21 2024 | 28.25 | 0.13 | 0.46% | 28.32 | 28.46 | 28.25 | 78,287 |
Mar 20 2024 | 28.12 | 0.27 | 0.97% | 27.92 | 28.145 | 27.8593 | 117,737 |
Mar 19 2024 | 27.85 | 0.02 | 0.07% | 27.79 | 27.8629 | 27.6677 | 71,082 |
Mar 18 2024 | 27.83 | 0.00 | 0.00% | 27.80 | 27.88 | 27.685 | 81,203 |