Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 79.47 | -0.13 | -0.16% | 78.69 | 79.47 | 78.60 | 735 |
| May 23 2024 | 79.60 | 0.06 | 0.08% | 79.58 | 79.60 | 79.25 | 15 |
| May 22 2024 | 79.54 | -0.08 | -0.10% | 79.58 | 79.63 | 79.32 | 1,383 |
| May 21 2024 | 79.62 | -0.68 | -0.85% | 79.91 | 79.91 | 79.40 | 1,142 |
| May 20 2024 | 80.30 | -0.22 | -0.27% | 81.12 | 81.12 | 80.30 | 1,963 |
| May 17 2024 | 80.52 | 0.02 | 0.02% | 80.47 | 80.52 | 80.27 | 1,447 |
| May 16 2024 | 80.50 | 0.03 | 0.04% | 80.49 | 80.50 | 80.44 | 73 |
| May 15 2024 | 80.47 | 0.62 | 0.78% | 80.36 | 80.51 | 80.29 | 122 |
| May 14 2024 | 79.85 | 0.64 | 0.81% | 79.28 | 79.85 | 79.28 | 208 |
| May 13 2024 | 79.21 | 0.25 | 0.32% | 78.93 | 79.21 | 78.93 | 508 |
| May 10 2024 | 78.96 | 1.40 | 1.81% | 78.89 | 79.03 | 78.86 | 300 |
| May 09 2024 | 77.56 | -0.09 | -0.12% | 77.71 | 77.71 | 77.50 | 144 |
| May 08 2024 | 77.65 | -0.06 | -0.08% | 77.88 | 77.88 | 77.65 | 225 |
| May 07 2024 | 77.71 | 1.04 | 1.36% | 77.40 | 77.71 | 77.32 | 434 |
| May 06 2024 | 76.67 | 0.31 | 0.41% | 76.16 | 76.74 | 76.03 | 440 |
| May 03 2024 | 76.36 | 0.07 | 0.09% | 76.40 | 76.40 | 76.33 | 121 |
| May 02 2024 | 76.29 | -0.06 | -0.08% | 76.69 | 76.69 | 76.29 | 129 |
| Apr 30 2024 | 76.35 | -1.02 | -1.32% | 77.55 | 77.55 | 76.35 | 573 |
| Apr 29 2024 | 77.37 | 0.06 | 0.08% | 77.57 | 77.57 | 77.37 | 284 |
| Apr 26 2024 | 77.31 | 0.86 | 1.12% | 77.24 | 77.39 | 77.20 | 682 |
| Apr 25 2024 | 76.45 | -0.99 | -1.28% | 77.21 | 77.34 | 76.45 | 2,357 |
| Apr 24 2024 | 77.44 | -0.03 | -0.04% | 78.27 | 78.27 | 77.44 | 338 |
| Apr 23 2024 | 77.47 | 1.48 | 1.95% | 76.38 | 77.47 | 76.38 | 1,076 |
| Apr 22 2024 | 75.99 | 0.62 | 0.82% | 76.03 | 76.15 | 75.52 | 1,544 |
| Apr 19 2024 | 75.37 | 0.59 | 0.79% | 74.59 | 75.39 | 74.59 | 77 |
| Apr 18 2024 | 74.78 | 0.09 | 0.12% | 74.90 | 74.90 | 74.78 | 11 |
| Apr 17 2024 | 74.69 | 0.48 | 0.65% | 74.39 | 74.86 | 74.28 | 27 |
| Apr 16 2024 | 74.21 | -1.27 | -1.68% | 74.56 | 74.62 | 74.15 | 35 |
| Apr 15 2024 | 75.48 | -0.02 | -0.03% | 75.71 | 75.71 | 75.48 | 199 |
| Apr 12 2024 | 75.50 | 1.00 | 1.34% | 75.54 | 75.54 | 75.50 | 53 |
| Apr 11 2024 | 74.50 | -1.14 | -1.51% | 75.64 | 75.64 | 74.50 | 546 |
| Apr 10 2024 | 75.64 | 0.04 | 0.05% | 76.00 | 76.00 | 75.22 | 686 |
| Apr 09 2024 | 75.60 | -0.65 | -0.85% | 76.20 | 76.20 | 75.57 | 17 |
| Apr 08 2024 | 76.25 | 0.66 | 0.87% | 75.86 | 76.25 | 75.86 | 309 |
| Apr 05 2024 | 75.59 | -1.23 | -1.60% | 75.98 | 75.98 | 75.48 | 2,815 |
| Apr 04 2024 | 76.82 | 0.07 | 0.09% | 76.85 | 76.88 | 76.73 | 117 |
| Apr 03 2024 | 76.75 | 0.44 | 0.58% | 76.63 | 76.75 | 76.43 | 313 |
| Apr 02 2024 | 76.31 | -0.85 | -1.10% | 77.38 | 77.43 | 76.31 | 274 |
| Mar 28 2024 | 77.16 | 0.16 | 0.21% | 77.28 | 77.28 | 77.03 | 3,387 |
| Mar 27 2024 | 77.00 | 0.01 | 0.01% | 76.92 | 77.15 | 76.91 | 5,897 |
| Mar 26 2024 | 76.99 | 0.18 | 0.23% | 76.92 | 77.13 | 76.92 | 1,529 |
| Mar 25 2024 | 76.81 | 0.55 | 0.72% | 76.29 | 76.81 | 76.29 | 581 |
| Mar 22 2024 | 76.26 | 0.04 | 0.05% | 75.87 | 76.31 | 75.87 | 271 |
| Mar 21 2024 | 76.22 | 0.08 | 0.11% | 76.77 | 76.77 | 76.21 | 193 |
| Mar 20 2024 | 76.14 | 0.00 | 0.00% | 76.06 | 76.14 | 75.99 | 449 |
| Mar 19 2024 | 76.14 | 0.74 | 0.98% | 75.33 | 76.14 | 75.33 | 3,344 |
| Mar 18 2024 | 75.40 | 0.00 | 0.00% | 75.65 | 75.84 | 75.40 | 1,277 |
| Mar 15 2024 | 75.40 | 0.23 | 0.31% | 75.17 | 75.54 | 75.17 | 228 |
| Mar 14 2024 | 75.17 | -0.27 | -0.36% | 75.47 | 75.65 | 75.17 | 178 |
| Mar 13 2024 | 75.44 | 0.79 | 1.06% | 75.14 | 75.44 | 75.14 | 67 |
| Mar 12 2024 | 74.65 | 0.75 | 1.01% | 74.49 | 74.65 | 74.49 | 3 |
| Mar 11 2024 | 73.90 | -0.32 | -0.43% | 73.70 | 73.99 | 73.62 | 328 |
| Mar 08 2024 | 74.22 | 0.11 | 0.15% | 74.31 | 74.40 | 74.22 | 93 |
| Mar 07 2024 | 74.11 | -0.04 | -0.05% | 74.02 | 74.11 | 74.02 | 20 |
| Mar 06 2024 | 74.15 | 0.56 | 0.76% | 73.71 | 74.22 | 73.71 | 113 |
| Mar 05 2024 | 73.59 | 0.66 | 0.90% | 73.08 | 73.60 | 73.08 | 166 |
| Mar 04 2024 | 72.93 | 0.01 | 0.01% | 72.86 | 73.12 | 72.86 | 2,778 |
| Mar 01 2024 | 72.92 | 0.83 | 1.15% | 72.38 | 72.94 | 72.38 | 40 |
| Feb 29 2024 | 72.09 | 0.07 | 0.10% | 72.15 | 72.33 | 72.09 | 69 |
| Feb 28 2024 | 72.02 | -0.33 | -0.46% | 71.93 | 72.09 | 71.93 | 158 |
| Feb 27 2024 | 72.35 | 0.30 | 0.42% | 72.02 | 72.35 | 72.02 | 142 |
| Feb 26 2024 | 72.05 | -0.15 | -0.21% | 72.27 | 72.28 | 72.05 | 1,528 |
