Skip to main content
FMAEX (FMAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.52
+0.14 (0.91%)
At close: Mar 4, 2026

FMAEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202615.4715.4715.4715.4715.47-0.32%
Mar 4, 202615.5215.5215.5215.5215.520.91%
Mar 3, 202615.3815.3815.3815.3815.38-1.16%
Mar 2, 202615.5615.5615.5615.5615.560.39%
Feb 27, 202615.5015.5015.5015.5015.50-0.32%
Feb 26, 202615.5515.5515.5515.5515.55-0.89%
Feb 25, 202615.6915.6915.6915.6915.690.90%
Feb 24, 202615.5515.5515.5515.5515.550.97%
Feb 23, 202615.4015.4015.4015.4015.40-1.47%
Feb 20, 202615.6315.6315.6315.6315.630.58%
Feb 19, 202615.5415.5415.5415.5415.54-
Feb 18, 202615.5415.5415.5415.5415.540.71%
Feb 17, 202615.4315.4315.4315.4315.430.13%
Feb 13, 202615.4115.4115.4115.4115.410.26%
Feb 12, 202615.3715.3715.3715.3715.37-1.60%
Feb 11, 202615.6215.6215.6215.6215.62-0.06%
Feb 10, 202615.6315.6315.6315.6315.63-0.19%
Feb 9, 202615.6615.6615.6615.6615.660.90%
Feb 6, 202615.5215.5215.5215.5215.522.51%
Feb 5, 202615.1415.1415.1415.1415.14-0.92%
Feb 4, 202615.2815.2815.2815.2815.28-1.42%
Feb 3, 202615.5015.5015.5015.5015.50-1.90%
Feb 2, 202615.8015.8015.8015.8015.80-0.13%
Jan 30, 202615.8215.8215.8215.8215.82-1.12%
Jan 29, 202616.0016.0016.0016.0016.00-0.19%
Jan 28, 202616.0316.0316.0316.0316.03-0.19%
Jan 27, 202616.0616.0616.0616.0616.060.75%
Jan 26, 202615.9415.9415.9415.9415.940.44%
Jan 23, 202615.8715.8715.8715.8715.870.44%
Jan 22, 202615.8015.8015.8015.8015.800.25%
Jan 21, 202615.7615.7615.7615.7615.760.77%
Jan 20, 202615.6415.6415.6415.6415.64-2.43%
Jan 16, 202616.0316.0316.0316.0316.030.25%
Jan 15, 202615.9915.9915.9915.9915.990.88%
Jan 14, 202615.8515.8515.8515.8515.85-1.12%
Jan 13, 202616.0316.0316.0316.0316.03-0.50%
Jan 12, 202616.1116.1116.1116.1116.110.25%
Jan 9, 202616.0716.0716.0716.0716.070.88%
Jan 8, 202615.9315.9315.9315.9315.93-0.31%
Jan 7, 202615.9815.9815.9815.9815.98-0.50%
Jan 6, 202616.0616.0616.0616.0616.060.88%
Jan 5, 202615.9215.9215.9215.9215.920.76%
Jan 2, 202615.8015.8015.8015.8015.800.25%
Dec 31, 202515.7615.7615.7615.7615.76-0.76%
Dec 30, 202515.8815.8815.8815.8815.88-0.31%
Dec 29, 202515.9315.9315.9315.9315.93-0.38%
Dec 26, 202515.9915.9915.9915.9915.990.13%
Dec 24, 202515.9715.9715.9715.9715.970.19%
Dec 23, 202515.9415.9415.9415.9415.940.82%
Dec 22, 202515.8115.8115.8115.8115.810.83%
Dec 19, 202515.6815.6815.6815.6815.681.10%
Dec 18, 202515.5115.5115.5115.5115.510.98%
Dec 17, 202515.3615.3615.3615.3615.36-1.29%
Dec 16, 202515.5615.5615.5615.5615.56-
Dec 15, 202515.5615.5615.5615.5615.56-0.26%
Dec 12, 202515.6015.6015.6015.6015.60-2.01%
Dec 11, 202515.9215.9215.9215.9215.920.63%
Dec 10, 202515.8215.8215.8215.8215.820.13%
Dec 9, 202515.8015.8015.8015.8015.80-0.19%
Dec 8, 202515.8315.8315.8315.8315.83-0.06%
Dec 5, 202515.8415.8415.8415.8415.84-4.23%
Dec 4, 202515.8515.8515.8516.5415.850.24%
Dec 3, 202515.8215.8215.8216.5015.82-0.30%
Dec 2, 202515.8615.8615.8616.5515.860.12%
Dec 1, 202515.8415.8415.8416.5315.84-0.78%
Nov 28, 202515.9715.9715.9716.6615.970.66%
Nov 26, 202515.8615.8615.8616.5515.860.85%
Nov 25, 202515.7315.7315.7316.4115.730.86%
Nov 24, 202515.6015.6015.6016.2715.601.56%
Nov 21, 202515.3615.3615.3616.0215.360.44%
Nov 20, 202515.2915.2915.2915.9515.29-1.54%
Nov 19, 202515.5315.5315.5316.2015.530.56%
Nov 18, 202515.4415.4415.4416.1115.44-1.04%
Nov 17, 202515.6115.6115.6116.2815.60-1.03%
Nov 14, 202515.7715.7715.7716.4515.77-0.06%
Nov 13, 202515.7815.7815.7816.4615.78-1.67%
Nov 12, 202516.0516.0516.0516.7416.05-
Nov 11, 202516.0516.0516.0516.7416.05-0.48%
Nov 10, 202516.1216.1216.1216.8216.121.63%
Nov 7, 202515.8615.8615.8616.5515.860.30%
Nov 6, 202515.8215.8215.8216.5015.82-1.43%
Nov 5, 202516.0516.0516.0516.7416.05-0.18%
Nov 4, 202516.0716.0716.0716.7716.07-1.00%
Nov 3, 202516.2416.2416.2416.9416.240.06%
Oct 31, 202516.2316.2316.2316.9316.23-
Oct 30, 202516.2316.2316.2316.9316.23-1.34%
Oct 29, 202516.4516.4516.4517.1616.450.06%
Oct 28, 202516.4416.4416.4417.1516.440.29%
Oct 27, 202516.3916.3916.3917.1016.391.06%
Oct 24, 202516.2216.2216.2216.9216.220.71%
Oct 23, 202516.1016.1016.1016.8016.100.48%
Oct 22, 202516.0316.0316.0316.7216.03-0.71%
Oct 21, 202516.1416.1416.1416.8416.140.30%
Oct 20, 202516.0916.0916.0916.7916.090.90%
Oct 17, 202515.9515.9515.9516.6415.950.42%
Oct 16, 202515.8815.8815.8816.5715.88-1.13%
Oct 15, 202516.0716.0716.0716.7616.06-0.24%
Oct 14, 202516.1016.1016.1016.8016.10-0.36%
Oct 13, 202516.1616.1616.1616.8616.161.57%
Oct 10, 202515.9115.9115.9116.6015.91-2.70%