Skip to main content
FMAOX (FMAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.63
-0.06 (-0.41%)
Mar 5, 2026, 9:30 AM EST

FMAOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202614.6314.6314.6314.6314.63-0.41%
Mar 4, 202614.6914.6914.6914.6914.690.89%
Mar 3, 202614.5614.5614.5614.5614.56-1.15%
Mar 2, 202614.7314.7314.7314.7314.730.41%
Feb 27, 202614.6714.6714.6714.6714.67-0.34%
Feb 26, 202614.7214.7214.7214.7214.72-0.88%
Feb 25, 202614.8514.8514.8514.8514.850.88%
Feb 24, 202614.7214.7214.7214.7214.721.03%
Feb 23, 202614.5714.5714.5714.5714.57-1.49%
Feb 20, 202614.7914.7914.7914.7914.790.54%
Feb 19, 202614.7114.7114.7114.7114.710.07%
Feb 18, 202614.7014.7014.7014.7014.700.68%
Feb 17, 202614.6014.6014.6014.6014.600.21%
Feb 13, 202614.5714.5714.5714.5714.570.21%
Feb 12, 202614.5414.5414.5414.5414.54-1.62%
Feb 11, 202614.7814.7814.7814.7814.78-0.07%
Feb 10, 202614.7914.7914.7914.7914.79-0.20%
Feb 9, 202614.8214.8214.8214.8214.820.95%
Feb 6, 202614.6814.6814.6814.6814.682.44%
Feb 5, 202614.3314.3314.3314.3314.33-0.83%
Feb 4, 202614.4514.4514.4514.4514.45-1.43%
Feb 3, 202614.6614.6614.6614.6614.66-1.94%
Feb 2, 202614.9514.9514.9514.9514.95-0.13%
Jan 30, 202614.9714.9714.9714.9714.97-1.06%
Jan 29, 202615.1315.1315.1315.1315.13-0.26%
Jan 28, 202615.1715.1715.1715.1715.17-0.13%
Jan 27, 202615.1915.1915.1915.1915.190.80%
Jan 26, 202615.0715.0715.0715.0715.070.40%
Jan 23, 202615.0115.0115.0115.0115.010.40%
Jan 22, 202614.9514.9514.9514.9514.950.34%
Jan 21, 202614.9014.9014.9014.9014.900.74%
Jan 20, 202614.7914.7914.7914.7914.79-2.50%
Jan 16, 202615.1715.1715.1715.1715.170.33%
Jan 15, 202615.1215.1215.1215.1215.120.87%
Jan 14, 202614.9914.9914.9914.9914.99-1.12%
Jan 13, 202615.1615.1615.1615.1615.16-0.46%
Jan 12, 202615.2315.2315.2315.2315.230.20%
Jan 9, 202615.2015.2015.2015.2015.200.93%
Jan 8, 202615.0615.0615.0615.0615.06-0.33%
Jan 7, 202615.1115.1115.1115.1115.11-0.53%
Jan 6, 202615.1915.1915.1915.1915.190.93%
Jan 5, 202615.0515.0515.0515.0515.050.74%
Jan 2, 202614.9414.9414.9414.9414.940.27%
Dec 31, 202514.9014.9014.9014.9014.90-0.80%
Dec 30, 202515.0215.0215.0215.0215.02-0.27%
Dec 29, 202515.0615.0615.0615.0615.06-0.40%
Dec 26, 202515.1215.1215.1215.1215.120.13%
Dec 24, 202515.1015.1015.1015.1015.100.20%
Dec 23, 202515.0715.0715.0715.0715.070.80%
Dec 22, 202514.9514.9514.9514.9514.950.81%
Dec 19, 202514.8314.8314.8314.8314.831.09%
Dec 18, 202514.6714.6714.6714.6714.670.96%
Dec 17, 202514.5314.5314.5314.5314.53-1.29%
Dec 16, 202514.7214.7214.7214.7214.72-
Dec 15, 202514.7214.7214.7214.7214.72-0.20%
Dec 12, 202514.7514.7514.7514.7514.75-1.99%
Dec 11, 202515.0515.0515.0515.0515.050.60%
Dec 10, 202514.9614.9614.9614.9614.960.13%
Dec 9, 202514.9414.9414.9414.9414.94-0.20%
Dec 8, 202514.9714.9714.9714.9714.97-0.07%
Dec 5, 202514.9814.9814.9814.9814.98-4.22%
Dec 4, 202514.9514.9514.9515.6414.950.26%
Dec 3, 202514.9214.9214.9215.6014.92-0.26%
Dec 2, 202514.9514.9514.9515.6414.950.06%
Dec 1, 202514.9414.9414.9415.6314.94-0.70%
Nov 28, 202515.0515.0515.0515.7415.050.58%
Nov 26, 202514.9614.9614.9615.6514.960.84%
Nov 25, 202514.8414.8414.8415.5214.840.98%
Nov 24, 202514.7014.7014.7015.3714.701.45%
Nov 21, 202514.4914.4914.4915.1514.490.46%
Nov 20, 202514.4214.4214.4215.0814.42-1.57%
Nov 19, 202514.6514.6514.6515.3214.650.66%
Nov 18, 202514.5514.5514.5515.2214.55-1.10%
Nov 17, 202514.7214.7214.7215.3914.71-1.03%
Nov 14, 202514.8714.8714.8715.5514.87-0.06%
Nov 13, 202514.8814.8814.8815.5614.88-1.64%
Nov 12, 202515.1315.1315.1315.8215.13-0.06%
Nov 11, 202515.1415.1415.1415.8315.14-0.38%
Nov 10, 202515.1915.1915.1915.8915.191.53%
Nov 7, 202514.9614.9614.9615.6514.960.38%
Nov 6, 202514.9114.9114.9115.5914.91-1.52%
Nov 5, 202515.1415.1415.1415.8315.14-0.19%
Nov 4, 202515.1615.1615.1615.8615.16-1.00%
Nov 3, 202515.3215.3215.3216.0215.320.12%
Oct 31, 202515.3015.3015.3016.0015.30-
Oct 30, 202515.3015.3015.3016.0015.30-1.30%
Oct 29, 202515.5015.5015.5016.2115.50-
Oct 28, 202515.5015.5015.5016.2115.500.25%
Oct 27, 202515.4615.4615.4616.1715.461.13%
Oct 24, 202515.2915.2915.2915.9915.290.69%
Oct 23, 202515.1815.1815.1815.8815.180.51%
Oct 22, 202515.1115.1115.1115.8015.11-0.69%
Oct 21, 202515.2115.2115.2115.9115.210.32%
Oct 20, 202515.1615.1615.1615.8615.160.89%
Oct 17, 202515.0315.0315.0315.7215.030.38%
Oct 16, 202514.9714.9714.9715.6614.97-1.14%
Oct 15, 202515.1515.1515.1515.8415.15-0.19%
Oct 14, 202515.1715.1715.1715.8715.17-0.44%
Oct 13, 202515.2415.2415.2415.9415.241.59%
Oct 10, 202515.0015.0015.0015.6915.00-2.67%