Skip to main content
FMAEX (FMAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.43
-0.18 (-1.15%)
At close: Apr 28, 2026

FMAEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202615.6115.6115.6115.6115.610.13%
Apr 24, 202615.5915.5915.5915.5915.591.56%
Apr 23, 202615.3515.3515.3515.3515.35-0.52%
Apr 22, 202615.4315.4315.4315.4315.430.98%
Apr 21, 202615.2815.2815.2815.2815.28-0.39%
Apr 20, 202615.3415.3415.3415.3415.34-0.26%
Apr 17, 202615.3815.3815.3815.3815.381.18%
Apr 16, 202615.2015.2015.2015.2015.200.20%
Apr 15, 202615.1715.1715.1715.1715.170.53%
Apr 14, 202615.0915.0915.0915.0915.091.48%
Apr 13, 202614.8714.8714.8714.8714.871.50%
Apr 10, 202614.6514.6514.6514.6514.650.21%
Apr 9, 202614.6214.6214.6214.6214.621.04%
Apr 8, 202614.4714.4714.4714.4714.473.43%
Apr 7, 202613.9913.9913.9913.9913.990.36%
Apr 6, 202613.9413.9413.9413.9413.940.43%
Apr 2, 202613.8813.8813.8813.8813.880.29%
Apr 1, 202613.8413.8413.8413.8413.840.95%
Mar 31, 202613.7113.7113.7113.7113.713.24%
Mar 30, 202613.2813.2813.2813.2813.28-0.52%
Mar 27, 202613.3513.3513.3513.3513.35-1.91%
Mar 26, 202613.6113.6113.6113.6113.61-2.51%
Mar 25, 202613.9613.9613.9613.9613.960.72%
Mar 24, 202613.8613.8613.8613.8613.86-0.57%
Mar 23, 202613.9413.9413.9413.9413.941.31%
Mar 20, 202613.7613.7613.7613.7613.76-1.64%
Mar 19, 202613.9913.9913.9913.9913.99-0.29%
Mar 18, 202614.0314.0314.0314.0314.03-1.41%
Mar 17, 202614.2314.2314.2314.2314.230.07%
Mar 16, 202614.2214.2214.2214.2214.221.07%
Mar 13, 202614.0714.0714.0714.0714.07-0.78%
Mar 12, 202614.1814.1814.1814.1814.18-1.66%
Mar 11, 202614.4214.4214.4214.4214.42-0.21%
Mar 10, 202614.4514.4514.4514.4514.45-0.28%
Mar 9, 202614.4914.4914.4914.4914.491.12%
Mar 6, 202614.3314.3314.3314.3314.33-1.71%
Mar 5, 202614.5814.5814.5814.5814.58-0.34%
Mar 4, 202614.6314.6314.6314.6314.630.90%
Mar 3, 202614.5014.5014.5014.5014.50-1.16%
Mar 2, 202614.6714.6714.6714.6714.670.41%
Feb 27, 202614.6114.6114.6114.6114.61-0.34%
Feb 26, 202614.6614.6614.6614.6614.66-0.88%
Feb 25, 202614.7914.7914.7914.7914.790.89%
Feb 24, 202614.6614.6614.6614.6614.661.03%
Feb 23, 202614.5114.5114.5114.5114.51-1.49%
Feb 20, 202614.7314.7314.7314.7314.730.55%
Feb 19, 202614.6514.6514.6514.6514.65-
Feb 18, 202614.6514.6514.6514.6514.650.76%
Feb 17, 202614.5414.5414.5414.5414.540.14%
Feb 13, 202614.5214.5214.5214.5214.520.21%
Feb 12, 202614.4914.4914.4914.4914.49-1.56%
Feb 11, 202614.7214.7214.7214.7214.72-0.07%
Feb 10, 202614.7314.7314.7314.7314.73-0.20%
Feb 9, 202614.7614.7614.7614.7614.760.89%
Feb 6, 202614.6314.6314.6314.6314.632.52%
Feb 5, 202614.2714.2714.2714.2714.27-0.90%
Feb 4, 202614.4014.4014.4014.4014.40-1.44%
Feb 3, 202614.6114.6114.6114.6114.61-1.88%
Feb 2, 202614.8914.8914.8914.8914.89-0.13%
Jan 30, 202614.9114.9114.9114.9114.91-1.13%
Jan 29, 202615.0815.0815.0815.0815.08-0.20%
Jan 28, 202615.1115.1115.1115.1115.11-0.20%
Jan 27, 202615.1415.1415.1415.1415.140.80%
Jan 26, 202615.0215.0215.0215.0215.020.40%
Jan 23, 202614.9614.9614.9614.9614.960.47%
Jan 22, 202614.8914.8914.8914.8914.890.27%
Jan 21, 202614.8514.8514.8514.8514.850.75%
Jan 20, 202614.7414.7414.7414.7414.74-2.45%
Jan 16, 202615.1115.1115.1115.1115.110.27%
Jan 15, 202615.0715.0715.0715.0715.070.87%
Jan 14, 202614.9414.9414.9414.9414.94-1.13%
Jan 13, 202615.1115.1115.1115.1115.11-0.46%
Jan 12, 202615.1815.1815.1815.1815.180.20%
Jan 9, 202615.1515.1515.1515.1515.150.93%
Jan 8, 202615.0115.0115.0115.0115.01-0.33%
Jan 7, 202615.0615.0615.0615.0615.06-0.53%
Jan 6, 202615.1415.1415.1415.1415.140.93%
Jan 5, 202615.0015.0015.0015.0015.000.74%
Jan 2, 202614.8914.8914.8914.8914.890.27%
Dec 31, 202514.8514.8514.8514.8514.85-0.80%
Dec 30, 202514.9714.9714.9714.9714.97-0.27%
Dec 29, 202515.0115.0115.0115.0115.01-0.40%
Dec 26, 202515.0715.0715.0715.0715.070.13%
Dec 24, 202515.0515.0515.0515.0515.050.20%
Dec 23, 202515.0215.0215.0215.0215.020.81%
Dec 22, 202514.9014.9014.9014.9014.900.81%
Dec 19, 202514.7814.7814.7814.7814.781.09%
Dec 18, 202514.6214.6214.6214.6214.620.97%
Dec 17, 202514.4814.4814.4814.4814.48-1.30%
Dec 16, 202514.6714.6714.6714.6714.67-
Dec 15, 202514.6714.6714.6714.6714.67-0.20%
Dec 12, 202514.7014.7014.7014.7014.70-2.00%
Dec 11, 202515.0015.0015.0015.0015.000.60%
Dec 10, 202514.9114.9114.9114.9114.910.13%
Dec 9, 202514.8914.8914.8914.8914.89-0.20%
Dec 8, 202514.9214.9214.9214.9214.92-0.07%
Dec 5, 202514.9314.9314.9314.9314.93-4.23%
Dec 4, 202515.5915.5915.5915.5914.910.26%
Dec 3, 202515.5515.5515.5515.5514.87-0.32%
Dec 2, 202515.6015.6015.6015.6014.920.13%