Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 50.57 | 0.06 | 0.12% | 50.60 | 50.6466 | 50.52 | 105,641 |
| May 30 2024 | 50.51 | 0.03 | 0.07% | 50.52 | 50.5999 | 50.49 | 101,190 |
| May 29 2024 | 50.4753 | -0.15 | -0.31% | 50.61 | 50.64 | 50.47 | 184,212 |
| May 28 2024 | 50.63 | -0.01 | -0.02% | 50.70 | 50.72 | 50.62 | 161,408 |
| May 24 2024 | 50.64 | -0.02 | -0.05% | 50.72 | 50.72 | 50.62 | 158,264 |
| May 23 2024 | 50.6646 | -0.11 | -0.22% | 50.73 | 50.86 | 50.6601 | 116,021 |
| May 22 2024 | 50.7751 | -0.11 | -0.22% | 50.81 | 50.8499 | 50.75 | 137,752 |
| May 21 2024 | 50.885 | -0.21 | -0.40% | 50.96 | 50.99 | 50.8622 | 121,263 |
| May 20 2024 | 51.09 | -0.07 | -0.14% | 51.22 | 51.22 | 51.06 | 147,991 |
| May 17 2024 | 51.16 | -0.13 | -0.24% | 51.20 | 51.26 | 51.1201 | 163,145 |
| May 16 2024 | 51.285 | -0.05 | -0.10% | 51.27 | 51.329 | 51.2601 | 110,351 |
| May 15 2024 | 51.3348 | 0.07 | 0.15% | 51.30 | 51.37 | 51.295 | 167,740 |
| May 14 2024 | 51.26 | 0.07 | 0.14% | 51.21 | 51.28 | 51.17 | 161,690 |
| May 13 2024 | 51.19 | 0.02 | 0.03% | 51.26 | 51.26 | 51.1701 | 126,623 |
| May 10 2024 | 51.175 | -0.08 | -0.15% | 51.14 | 51.23 | 51.14 | 94,840 |
| May 09 2024 | 51.25 | 0.02 | 0.05% | 51.24 | 51.2795 | 51.16 | 108,624 |
| May 08 2024 | 51.225 | 0.02 | 0.04% | 51.23 | 51.24 | 51.176 | 87,898 |
| May 07 2024 | 51.205 | 0.11 | 0.22% | 51.15 | 51.2399 | 51.1332 | 84,113 |
| May 06 2024 | 51.095 | 0.07 | 0.14% | 50.97 | 51.11 | 50.97 | 189,311 |
| May 03 2024 | 51.025 | 0.12 | 0.24% | 50.98 | 51.04 | 50.95 | 146,560 |
| May 02 2024 | 50.905 | 0.06 | 0.13% | 50.80 | 50.9199 | 50.80 | 120,633 |
| May 01 2024 | 50.84 | 0.09 | 0.18% | 50.78 | 50.895 | 50.77 | 122,710 |
| Apr 30 2024 | 50.75 | -0.05 | -0.10% | 50.78 | 50.78 | 50.66 | 134,975 |
| Apr 29 2024 | 50.80 | 0.09 | 0.18% | 50.72 | 50.80 | 50.72 | 96,209 |
| Apr 26 2024 | 50.71 | 0.02 | 0.05% | 50.85 | 50.85 | 50.69 | 116,027 |
| Apr 25 2024 | 50.685 | -0.15 | -0.30% | 50.70 | 50.7561 | 50.665 | 162,725 |
| Apr 24 2024 | 50.835 | -0.03 | -0.06% | 50.83 | 50.855 | 50.80 | 129,643 |
| Apr 23 2024 | 50.865 | -0.13 | -0.25% | 50.78 | 50.94 | 50.78 | 226,276 |
| Apr 22 2024 | 50.995 | 0.01 | 0.02% | 51.03 | 51.03 | 50.97 | 155,479 |
| Apr 19 2024 | 50.985 | 0.04 | 0.08% | 50.98 | 51.04 | 50.96 | 149,223 |
| Apr 18 2024 | 50.945 | -0.02 | -0.04% | 50.91 | 50.96 | 50.8649 | 116,242 |
| Apr 17 2024 | 50.965 | 0.10 | 0.19% | 50.82 | 50.99 | 50.82 | 129,020 |
| Apr 16 2024 | 50.87 | -0.05 | -0.10% | 50.88 | 50.928 | 50.83 | 175,877 |
| Apr 15 2024 | 50.92 | -0.09 | -0.17% | 50.92 | 50.9885 | 50.87 | 177,041 |
| Apr 12 2024 | 51.005 | 0.11 | 0.21% | 50.97 | 51.08 | 50.97 | 131,186 |
| Apr 11 2024 | 50.90 | 0.13 | 0.26% | 50.74 | 50.93 | 50.74 | 250,967 |
| Apr 10 2024 | 50.77 | -0.33 | -0.65% | 50.99 | 50.99 | 50.76 | 160,348 |
| Apr 09 2024 | 51.10 | 0.12 | 0.24% | 51.05 | 51.135 | 51.05 | 225,736 |
| Apr 08 2024 | 50.98 | -0.01 | -0.01% | 51.05 | 51.05 | 50.94 | 179,618 |
| Apr 05 2024 | 50.985 | -0.13 | -0.24% | 50.96 | 51.06 | 50.96 | 94,238 |
| Apr 04 2024 | 51.11 | 0.07 | 0.14% | 51.11 | 51.13 | 50.96 | 70,877 |
| Apr 03 2024 | 51.04 | -0.06 | -0.12% | 50.99 | 51.065 | 50.93 | 119,027 |
| Apr 02 2024 | 51.10 | -0.14 | -0.27% | 51.29 | 51.29 | 51.0801 | 179,906 |
| Apr 01 2024 | 51.24 | -0.12 | -0.23% | 51.39 | 51.39 | 51.18 | 138,985 |
| Mar 28 2024 | 51.36 | -0.04 | -0.08% | 51.33 | 51.42 | 51.33 | 127,173 |
| Mar 27 2024 | 51.40 | -0.01 | -0.02% | 51.31 | 51.40 | 51.3001 | 145,810 |
| Mar 26 2024 | 51.41 | -0.01 | -0.02% | 51.45 | 51.45 | 51.36 | 110,635 |
| Mar 25 2024 | 51.42 | -0.04 | -0.08% | 51.47 | 51.47 | 51.40 | 128,330 |
| Mar 22 2024 | 51.46 | 0.08 | 0.16% | 51.53 | 51.53 | 51.46 | 170,405 |
| Mar 21 2024 | 51.38 | -0.16 | -0.31% | 51.47 | 51.47 | 51.37 | 116,816 |
| Mar 20 2024 | 51.54 | -0.03 | -0.06% | 51.60 | 51.60 | 51.4701 | 83,768 |
| Mar 19 2024 | 51.57 | 0.04 | 0.08% | 51.63 | 51.63 | 51.52 | 101,306 |
| Mar 18 2024 | 51.53 | 0.01 | 0.02% | 51.54 | 51.56 | 51.50 | 269,681 |
| Mar 15 2024 | 51.52 | -0.02 | -0.04% | 51.50 | 51.5599 | 51.4831 | 200,241 |
| Mar 14 2024 | 51.54 | -0.05 | -0.10% | 51.64 | 51.64 | 51.4579 | 92,713 |
| Mar 13 2024 | 51.59 | 0.01 | 0.02% | 51.58 | 51.645 | 51.58 | 106,018 |
| Mar 12 2024 | 51.58 | -0.07 | -0.14% | 51.53 | 51.584 | 51.53 | 95,006 |
| Mar 11 2024 | 51.65 | -0.02 | -0.03% | 51.69 | 51.69 | 51.6023 | 118,146 |
| Mar 08 2024 | 51.665 | 0.02 | 0.05% | 51.66 | 51.67 | 51.6118 | 87,221 |
| Mar 07 2024 | 51.64 | 0.08 | 0.16% | 51.63 | 51.65 | 51.5821 | 85,646 |
| Mar 06 2024 | 51.5553 | 0.00 | -0.01% | 51.46 | 51.59 | 51.46 | 150,837 |
| Mar 05 2024 | 51.56 | 0.14 | 0.27% | 51.44 | 51.605 | 51.44 | 159,185 |
| Mar 04 2024 | 51.42 | -0.11 | -0.21% | 51.49 | 51.49 | 51.34 | 99,227 |
