Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 40.41 | -0.83 | -2.01% | 40.37 | 40.66 | 40.06 | 16,248 |
| May 16 2024 | 41.24 | -0.21 | -0.51% | 41.68 | 42.04 | 41.22 | 28,278 |
| May 15 2024 | 41.45 | 0.55 | 1.34% | 40.99 | 41.98 | 40.77 | 23,332 |
| May 14 2024 | 40.90 | 0.58 | 1.44% | 40.32 | 41.14 | 40.31 | 22,358 |
| May 13 2024 | 40.32 | 0.03 | 0.07% | 40.27 | 40.50 | 39.75 | 6,310 |
| May 10 2024 | 40.29 | 1.62 | 4.19% | 38.96 | 40.93 | 38.75 | 15,477 |
| May 09 2024 | 38.67 | 0.09 | 0.23% | 38.78 | 39.04 | 38.51 | 2,371 |
| May 08 2024 | 38.58 | 1.15 | 3.07% | 37.42 | 39.00 | 37.31 | 24,216 |
| May 07 2024 | 37.43 | -2.34 | -5.88% | 39.30 | 39.30 | 36.60 | 63,315 |
| May 06 2024 | 39.77 | 0.61 | 1.56% | 39.27 | 40.13 | 38.98 | 7,264 |
| May 03 2024 | 39.16 | -1.05 | -2.61% | 40.90 | 40.90 | 39.16 | 10,570 |
| May 02 2024 | 40.21 | 0.89 | 2.26% | 39.32 | 40.63 | 39.32 | 13,089 |
| Apr 30 2024 | 39.32 | 0.54 | 1.39% | 38.51 | 39.69 | 38.38 | 9,567 |
| Apr 29 2024 | 38.78 | 1.18 | 3.14% | 37.48 | 38.82 | 37.30 | 7,753 |
| Apr 26 2024 | 37.60 | -0.34 | -0.90% | 37.77 | 38.02 | 37.35 | 3,700 |
| Apr 25 2024 | 37.94 | -0.78 | -2.01% | 38.92 | 38.94 | 37.63 | 5,517 |
| Apr 24 2024 | 38.72 | -1.55 | -3.85% | 40.28 | 40.28 | 38.72 | 12,599 |
| Apr 23 2024 | 40.27 | 1.40 | 3.60% | 39.07 | 40.31 | 39.01 | 15,258 |
| Apr 22 2024 | 38.87 | 2.19 | 5.97% | 36.67 | 39.40 | 36.67 | 34,247 |
| Apr 19 2024 | 36.68 | 0.19 | 0.52% | 35.87 | 36.75 | 35.71 | 9,562 |
| Apr 18 2024 | 36.49 | 0.86 | 2.41% | 35.51 | 36.50 | 35.51 | 8,326 |
| Apr 17 2024 | 35.63 | 0.64 | 1.83% | 34.98 | 35.77 | 34.98 | 4,525 |
| Apr 16 2024 | 34.99 | -0.37 | -1.05% | 35.31 | 35.58 | 34.88 | 7,968 |
| Apr 15 2024 | 35.36 | 0.70 | 2.02% | 35.02 | 35.56 | 34.89 | 14,180 |
| Apr 12 2024 | 34.66 | -0.64 | -1.81% | 35.30 | 36.00 | 34.57 | 14,533 |
| Apr 11 2024 | 35.30 | -0.16 | -0.45% | 35.71 | 35.91 | 35.15 | 4,025 |
| Apr 10 2024 | 35.46 | -0.02 | -0.06% | 35.36 | 36.25 | 35.36 | 15,417 |
| Apr 09 2024 | 35.48 | 0.42 | 1.20% | 35.05 | 35.49 | 34.60 | 10,704 |
| Apr 08 2024 | 35.06 | 0.49 | 1.42% | 34.53 | 35.07 | 34.53 | 13,410 |
| Apr 05 2024 | 34.57 | -0.13 | -0.37% | 34.91 | 34.91 | 34.41 | 11,578 |
| Apr 04 2024 | 34.70 | 0.14 | 0.41% | 34.54 | 35.30 | 34.54 | 8,337 |
| Apr 03 2024 | 34.56 | -0.28 | -0.80% | 34.74 | 34.91 | 34.14 | 7,137 |
| Apr 02 2024 | 34.84 | -0.87 | -2.44% | 35.35 | 35.44 | 34.60 | 40,489 |
| Mar 28 2024 | 35.71 | 0.10 | 0.28% | 35.49 | 36.02 | 35.45 | 10,990 |
| Mar 27 2024 | 35.61 | 0.76 | 2.18% | 34.78 | 35.68 | 34.77 | 6,908 |
| Mar 26 2024 | 34.85 | 0.01 | 0.03% | 34.96 | 34.96 | 34.66 | 14,470 |
| Mar 25 2024 | 34.84 | 0.32 | 0.93% | 34.49 | 35.16 | 34.37 | 9,086 |
| Mar 22 2024 | 34.52 | -0.67 | -1.90% | 35.09 | 35.53 | 34.52 | 17,459 |
| Mar 21 2024 | 35.19 | -0.80 | -2.22% | 35.96 | 36.11 | 35.06 | 15,791 |
| Mar 20 2024 | 35.99 | 0.26 | 0.73% | 35.82 | 35.99 | 35.62 | 6,769 |
| Mar 19 2024 | 35.73 | 0.87 | 2.50% | 34.76 | 35.97 | 34.76 | 19,312 |
| Mar 18 2024 | 34.86 | -0.01 | -0.03% | 35.03 | 35.20 | 34.75 | 17,222 |
| Mar 15 2024 | 34.87 | -1.09 | -3.03% | 35.96 | 36.16 | 34.52 | 18,856 |
| Mar 14 2024 | 35.96 | -0.66 | -1.80% | 36.58 | 36.89 | 35.96 | 6,189 |
| Mar 13 2024 | 36.62 | -0.19 | -0.52% | 36.72 | 37.03 | 36.62 | 9,268 |
| Mar 12 2024 | 36.81 | -0.17 | -0.46% | 37.01 | 37.01 | 36.60 | 5,183 |
| Mar 11 2024 | 36.98 | -0.07 | -0.19% | 37.03 | 37.27 | 36.74 | 8,316 |
| Mar 08 2024 | 37.05 | -0.63 | -1.67% | 37.67 | 37.79 | 37.02 | 6,434 |
| Mar 07 2024 | 37.68 | 0.95 | 2.59% | 36.63 | 37.96 | 36.57 | 8,970 |
| Mar 06 2024 | 36.73 | -1.66 | -4.32% | 38.99 | 38.99 | 36.73 | 21,494 |
| Mar 05 2024 | 38.39 | 3.99 | 11.60% | 34.43 | 38.71 | 33.88 | 61,296 |
| Mar 04 2024 | 34.40 | -1.26 | -3.53% | 35.47 | 35.63 | 34.14 | 20,250 |
| Mar 01 2024 | 35.66 | 0.37 | 1.05% | 35.51 | 35.79 | 35.24 | 7,655 |
| Feb 29 2024 | 35.29 | -0.56 | -1.56% | 35.60 | 35.86 | 35.10 | 11,143 |
| Feb 28 2024 | 35.85 | -0.21 | -0.58% | 36.08 | 36.67 | 35.61 | 13,283 |
| Feb 27 2024 | 36.06 | -0.25 | -0.69% | 36.50 | 36.50 | 35.68 | 16,283 |
| Feb 26 2024 | 36.31 | 0.73 | 2.05% | 35.39 | 36.87 | 35.39 | 18,619 |
| Feb 23 2024 | 35.58 | -0.51 | -1.41% | 36.06 | 36.08 | 35.05 | 17,469 |
| Feb 22 2024 | 36.09 | 0.45 | 1.26% | 35.40 | 36.09 | 35.28 | 16,434 |
| Feb 21 2024 | 35.64 | -2.24 | -5.91% | 37.46 | 38.08 | 35.30 | 58,261 |
| Feb 20 2024 | 37.88 | -1.44 | -3.66% | 40.09 | 41.44 | 36.72 | 59,427 |
