Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 25.63 | 0.10 | 0.39% | 25.64 | 25.73 | 25.34 | 4,511,542 |
| Apr 26 2024 | 25.53 | 0.69 | 2.78% | 25.09 | 27.51 | 24.50 | 7,212,413 |
| Apr 24 2024 | 24.84 | 0.20 | 0.81% | 24.21 | 29.50 | 24.13 | 7,785,235 |
| Apr 23 2024 | 24.64 | -0.06 | -0.24% | 24.90 | 25.01 | 24.54 | 4,385,366 |
| Apr 22 2024 | 24.70 | 0.20 | 0.82% | 24.85 | 24.98 | 24.63 | 3,994,415 |
| Apr 19 2024 | 24.50 | -0.54 | -2.16% | 24.88 | 30.50 | 12.01 | 8,436,413 |
| Apr 18 2024 | 25.04 | 0.04 | 0.16% | 25.30 | 29.00 | 24.96 | 9,211,508 |
| Apr 17 2024 | 25.00 | -0.05 | -0.20% | 24.85 | 25.15 | 24.64 | 5,336,411 |
| Apr 16 2024 | 25.05 | -0.67 | -2.60% | 25.60 | 25.67 | 24.99 | 4,614,015 |
| Apr 15 2024 | 25.72 | 0.02 | 0.08% | 25.96 | 25.97 | 25.42 | 4,528,420 |
| Apr 12 2024 | 25.70 | -0.11 | -0.43% | 25.60 | 27.01 | 24.50 | 2,945,257 |
| Apr 11 2024 | 25.81 | 0.15 | 0.58% | 25.39 | 25.96 | 25.39 | 4,986,902 |
| Apr 10 2024 | 25.66 | 0.32 | 1.26% | 25.46 | 25.79 | 25.40 | 5,013,166 |
| Apr 09 2024 | 25.34 | 0.44 | 1.77% | 25.80 | 25.85 | 25.22 | 5,948,065 |
| Apr 08 2024 | 24.90 | 0.13 | 0.52% | 24.73 | 25.14 | 24.42 | 5,177,596 |
| Apr 05 2024 | 24.77 | -0.09 | -0.36% | 24.62 | 26.51 | 22.01 | 4,813,037 |
| Apr 04 2024 | 24.86 | -0.37 | -1.47% | 25.06 | 25.09 | 24.71 | 5,255,584 |
| Apr 03 2024 | 25.23 | -0.19 | -0.75% | 25.32 | 25.55 | 25.09 | 4,451,952 |
| Apr 02 2024 | 25.42 | -0.31 | -1.20% | 26.00 | 28.01 | 23.00 | 5,132,871 |
| Mar 28 2024 | 25.73 | 0.55 | 2.18% | 25.58 | 31.00 | 25.39 | 5,547,594 |
| Mar 27 2024 | 25.18 | 0.05 | 0.20% | 24.90 | 32.00 | 24.84 | 4,870,299 |
| Mar 26 2024 | 25.13 | -0.41 | -1.61% | 25.45 | 25.84 | 25.01 | 4,794,602 |
| Mar 25 2024 | 25.54 | 0.90 | 3.65% | 24.97 | 25.96 | 24.80 | 6,152,009 |
| Mar 22 2024 | 24.64 | -0.58 | -2.28% | 25.21 | 30.50 | 16.01 | 6,080,237 |
| Mar 21 2024 | 25.215 | 0.48 | 1.92% | 25.05 | 29.50 | 24.68 | 5,825,614 |
| Mar 20 2024 | 24.74 | 0.22 | 0.90% | 24.61 | 25.09 | 24.54 | 6,253,193 |
| Mar 19 2024 | 24.52 | 0.82 | 3.46% | 24.03 | 24.58 | 23.78 | 7,334,178 |
| Mar 18 2024 | 23.70 | -0.23 | -0.96% | 23.91 | 28.50 | 23.43 | 6,299,064 |
| Mar 15 2024 | 23.93 | -0.62 | -2.53% | 23.95 | 28.01 | 23.65 | 17,343,480 |
| Mar 14 2024 | 24.55 | 0.07 | 0.29% | 24.75 | 31.00 | 24.50 | 7,009,286 |
| Mar 13 2024 | 24.48 | -0.28 | -1.13% | 24.70 | 31.50 | 24.39 | 8,570,713 |
| Mar 12 2024 | 24.76 | -0.29 | -1.16% | 25.00 | 25.09 | 24.54 | 7,973,862 |
| Mar 11 2024 | 25.05 | -0.82 | -3.17% | 25.55 | 25.66 | 25.00 | 5,899,326 |
| Mar 07 2024 | 25.87 | -0.16 | -0.60% | 26.25 | 30.51 | 24.51 | 6,605,809 |
| Mar 06 2024 | 26.025 | 0.32 | 1.26% | 26.30 | 28.00 | 25.95 | 6,387,424 |
| Mar 05 2024 | 25.70 | -0.07 | -0.27% | 25.63 | 25.92 | 25.48 | 6,984,693 |
| Mar 04 2024 | 25.77 | 0.42 | 1.66% | 25.85 | 26.24 | 25.685 | 7,274,666 |
| Mar 03 2024 | 25.35 | -0.82 | -3.13% | 26.37 | 26.44 | 25.23 | 7,089,259 |
| Feb 29 2024 | 26.17 | 0.15 | 0.58% | 25.98 | 30.51 | 24.51 | 6,363,997 |
| Feb 28 2024 | 26.02 | 0.02 | 0.08% | 25.68 | 28.50 | 25.25 | 12,462,670 |
| Feb 27 2024 | 26.00 | -1.60 | -5.80% | 26.92 | 27.03 | 15.00 | 8,597,757 |
| Feb 26 2024 | 27.60 | -0.17 | -0.61% | 27.80 | 27.80 | 23.00 | 8,662,535 |
| Feb 25 2024 | 27.77 | -0.36 | -1.28% | 28.34 | 28.54 | 27.57 | 6,143,692 |
| Feb 22 2024 | 28.13 | 0.44 | 1.59% | 28.10 | 31.01 | 15.01 | 4,906,404 |
| Feb 21 2024 | 27.69 | 0.47 | 1.73% | 27.30 | 28.11 | 27.26 | 7,451,065 |
| Feb 20 2024 | 27.22 | -0.94 | -3.34% | 27.52 | 27.64 | 26.77 | 8,773,661 |
| Feb 19 2024 | 28.16 | -0.34 | -1.19% | 28.27 | 28.51 | 27.75 | 4,713,153 |
| Feb 18 2024 | 28.50 | 0.06 | 0.21% | 28.71 | 28.97 | 28.45 | 3,037,439 |
| Feb 15 2024 | 28.44 | 0.41 | 1.46% | 28.43 | 29.50 | 10.01 | 5,861,525 |
| Feb 14 2024 | 28.03 | 0.41 | 1.48% | 27.66 | 31.50 | 27.66 | 3,909,865 |
| Feb 13 2024 | 27.62 | -0.70 | -2.47% | 27.78 | 27.86 | 27.32 | 7,229,530 |
| Feb 12 2024 | 28.32 | -0.12 | -0.42% | 28.65 | 28.77 | 28.18 | 3,747,160 |
| Feb 11 2024 | 28.44 | 0.14 | 0.49% | 28.32 | 28.57 | 28.24 | 2,068,488 |
| Feb 08 2024 | 28.30 | -0.16 | -0.56% | 28.61 | 29.50 | 24.51 | 2,604,767 |
| Feb 07 2024 | 28.46 | 0.13 | 0.46% | 28.44 | 28.64 | 28.24 | 3,664,127 |
| Feb 06 2024 | 28.33 | 0.24 | 0.85% | 28.25 | 28.69 | 28.23 | 4,041,704 |
| Feb 05 2024 | 28.09 | -0.80 | -2.77% | 28.26 | 28.44 | 27.90 | 7,854,759 |
| Feb 04 2024 | 28.89 | -0.82 | -2.76% | 29.30 | 29.37 | 28.89 | 3,644,645 |
| Feb 01 2024 | 29.71 | 0.19 | 0.64% | 29.73 | 30.50 | 23.00 | 5,139,994 |
| Jan 31 2024 | 29.52 | -0.20 | -0.67% | 29.82 | 29.82 | 29.445 | 3,978,509 |
| Jan 30 2024 | 29.72 | 0.08 | 0.27% | 29.76 | 29.80 | 29.27 | 6,869,300 |
