Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FUM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 35.45 | 0.05 | 0.14% | 35.45 | 35.65 | 35.20 | 246,675 |
| Apr 25 2024 | 35.40 | -0.40 | -1.12% | 35.80 | 36.20 | 35.00 | 241,540 |
| Apr 24 2024 | 35.80 | 0.25 | 0.70% | 36.50 | 36.50 | 35.80 | 253,853 |
| Apr 23 2024 | 35.55 | -0.05 | -0.14% | 36.45 | 36.50 | 35.55 | 350,596 |
| Apr 22 2024 | 35.60 | -0.05 | -0.14% | 35.35 | 35.95 | 35.35 | 204,772 |
| Apr 19 2024 | 35.65 | 0.15 | 0.42% | 36.50 | 36.50 | 34.05 | 425,707 |
| Apr 18 2024 | 35.50 | -1.00 | -2.74% | 35.80 | 35.80 | 35.30 | 218,444 |
| Apr 17 2024 | 36.50 | 0.90 | 2.53% | 35.60 | 36.50 | 35.50 | 247,788 |
| Apr 16 2024 | 35.60 | -0.60 | -1.66% | 35.60 | 36.00 | 35.60 | 436,515 |
| Apr 15 2024 | 36.20 | 0.00 | 0.00% | 35.05 | 36.20 | 35.05 | 494,950 |
| Apr 12 2024 | 36.20 | 0.20 | 0.56% | 36.20 | 36.50 | 34.00 | 2,980,829 |
| Apr 11 2024 | 36.00 | -1.00 | -2.70% | 37.00 | 37.10 | 36.00 | 763,118 |
| Apr 10 2024 | 37.00 | -5.80 | -13.55% | 43.00 | 43.00 | 36.00 | 3,697,543 |
| Apr 09 2024 | 42.80 | 2.60 | 6.47% | 40.00 | 42.80 | 40.00 | 1,207,786 |
| Apr 08 2024 | 40.20 | 1.20 | 3.08% | 38.95 | 40.50 | 38.95 | 865,451 |
| Apr 05 2024 | 39.00 | -0.10 | -0.26% | 38.15 | 39.15 | 38.05 | 423,076 |
| Apr 04 2024 | 39.10 | -0.93 | -2.31% | 39.95 | 40.00 | 38.50 | 726,130 |
| Apr 03 2024 | 40.025 | 0.02 | 0.06% | 39.50 | 40.025 | 38.50 | 298,074 |
| Apr 02 2024 | 40.00 | -0.50 | -1.23% | 39.00 | 40.00 | 38.80 | 524,517 |
| Mar 28 2024 | 40.50 | 1.70 | 4.38% | 39.60 | 40.50 | 39.00 | 359,491 |
| Mar 27 2024 | 38.80 | 0.80 | 2.11% | 38.00 | 39.00 | 38.00 | 300,237 |
| Mar 26 2024 | 38.00 | -0.25 | -0.65% | 38.00 | 38.00 | 37.20 | 205,390 |
| Mar 25 2024 | 38.25 | 0.45 | 1.19% | 38.70 | 38.70 | 38.00 | 198,428 |
| Mar 22 2024 | 37.80 | -1.20 | -3.08% | 38.10 | 38.90 | 37.70 | 317,967 |
| Mar 21 2024 | 39.00 | 0.30 | 0.78% | 38.90 | 39.10 | 37.80 | 376,606 |
| Mar 20 2024 | 38.70 | -1.10 | -2.76% | 38.00 | 39.70 | 38.00 | 638,815 |
| Mar 19 2024 | 39.80 | -0.20 | -0.50% | 39.10 | 40.00 | 39.10 | 136,906 |
| Mar 18 2024 | 40.00 | -0.30 | -0.74% | 40.00 | 40.00 | 39.20 | 297,713 |
| Mar 15 2024 | 40.30 | 0.05 | 0.12% | 40.00 | 40.30 | 39.30 | 227,767 |
| Mar 14 2024 | 40.25 | -0.05 | -0.12% | 40.60 | 40.60 | 38.80 | 755,263 |
| Mar 13 2024 | 40.30 | -0.90 | -2.18% | 41.90 | 42.00 | 40.30 | 174,791 |
| Mar 12 2024 | 41.20 | 0.80 | 1.98% | 40.40 | 41.50 | 39.70 | 377,010 |
| Mar 11 2024 | 40.40 | 0.55 | 1.38% | 40.10 | 40.40 | 39.20 | 133,611 |
| Mar 08 2024 | 39.85 | -0.35 | -0.87% | 39.40 | 39.85 | 39.40 | 396,610 |
| Mar 07 2024 | 40.20 | -1.40 | -3.37% | 40.60 | 41.10 | 37.80 | 1,301,807 |
| Mar 06 2024 | 41.60 | -0.50 | -1.19% | 41.50 | 42.10 | 40.80 | 222,444 |
| Mar 05 2024 | 42.10 | 0.60 | 1.45% | 42.10 | 42.10 | 42.10 | 98,334 |
| Mar 04 2024 | 41.50 | -0.30 | -0.72% | 42.90 | 42.90 | 41.50 | 189,710 |
| Mar 01 2024 | 41.80 | 1.30 | 3.21% | 42.50 | 42.50 | 41.10 | 509,383 |
| Feb 29 2024 | 40.50 | -2.35 | -5.48% | 42.00 | 43.40 | 40.50 | 540,763 |
| Feb 28 2024 | 42.85 | -1.15 | -2.61% | 44.80 | 45.00 | 41.90 | 479,542 |
| Feb 27 2024 | 44.00 | 3.80 | 9.45% | 40.90 | 44.00 | 39.20 | 453,197 |
| Feb 26 2024 | 40.20 | 1.00 | 2.55% | 40.00 | 40.50 | 39.10 | 212,470 |
| Feb 23 2024 | 39.20 | -2.05 | -4.97% | 41.90 | 41.90 | 39.20 | 427,304 |
| Feb 22 2024 | 41.25 | -1.95 | -4.51% | 42.20 | 42.60 | 40.80 | 905,578 |
| Feb 21 2024 | 43.20 | -0.90 | -2.04% | 43.50 | 43.50 | 41.40 | 690,052 |
| Feb 20 2024 | 44.10 | -1.45 | -3.18% | 46.00 | 46.00 | 43.50 | 856,316 |
| Feb 19 2024 | 45.55 | 0.25 | 0.55% | 46.00 | 47.10 | 45.00 | 1,685,721 |
| Feb 16 2024 | 45.30 | 1.20 | 2.72% | 44.00 | 45.70 | 43.90 | 925,846 |
| Feb 15 2024 | 44.10 | 1.25 | 2.92% | 42.50 | 45.00 | 40.10 | 1,756,218 |
| Feb 14 2024 | 42.85 | 4.35 | 11.30% | 40.30 | 44.00 | 38.70 | 1,822,193 |
| Feb 13 2024 | 38.50 | -5.50 | -12.50% | 44.10 | 44.10 | 37.50 | 2,200,571 |
| Feb 12 2024 | 44.00 | 0.00 | 0.00% | 45.90 | 47.00 | 43.50 | 2,245,017 |
| Feb 09 2024 | 44.00 | 4.50 | 11.39% | 38.00 | 46.80 | 38.00 | 4,395,333 |
| Feb 08 2024 | 39.50 | 2.00 | 5.33% | 38.00 | 39.90 | 36.10 | 1,466,724 |
| Feb 07 2024 | 37.50 | -1.30 | -3.35% | 39.70 | 39.90 | 34.50 | 3,384,876 |
| Feb 06 2024 | 38.80 | 11.10 | 40.07% | 29.90 | 40.00 | 29.80 | 7,883,463 |
| Feb 05 2024 | 27.70 | -1.30 | -4.48% | 28.60 | 29.20 | 27.50 | 509,513 |
| Feb 02 2024 | 29.00 | 0.00 | 0.00% | 30.00 | 30.00 | 28.80 | 68,742 |
| Feb 01 2024 | 29.00 | -0.50 | -1.69% | 29.20 | 29.40 | 28.00 | 890,325 |
| Jan 31 2024 | 29.50 | 0.10 | 0.34% | 29.40 | 29.50 | 29.00 | 300,025 |
| Jan 30 2024 | 29.40 | -0.80 | -2.65% | 30.20 | 30.20 | 29.40 | 322,438 |
| Jan 29 2024 | 30.20 | -0.10 | -0.33% | 31.00 | 31.00 | 30.20 | 139,469 |
