Skip to main content
FMAOX (FMAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.49
-0.18 (-1.15%)
At close: Apr 28, 2026

FMAOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202615.6715.6715.6715.6715.670.06%
Apr 24, 202615.6615.6615.6615.6615.661.56%
Apr 23, 202615.4215.4215.4215.4215.42-0.45%
Apr 22, 202615.4915.4915.4915.4915.490.98%
Apr 21, 202615.3415.3415.3415.3415.34-0.45%
Apr 20, 202615.4115.4115.4115.4115.41-0.19%
Apr 17, 202615.4415.4415.4415.4415.441.18%
Apr 16, 202615.2615.2615.2615.2615.260.20%
Apr 15, 202615.2315.2315.2315.2315.230.46%
Apr 14, 202615.1615.1615.1615.1615.161.54%
Apr 13, 202614.9314.9314.9314.9314.931.50%
Apr 10, 202614.7114.7114.7114.7114.710.20%
Apr 9, 202614.6814.6814.6814.6814.681.03%
Apr 8, 202614.5314.5314.5314.5314.533.42%
Apr 7, 202614.0514.0514.0514.0514.050.36%
Apr 6, 202614.0014.0014.0014.0014.000.43%
Apr 2, 202613.9413.9413.9413.9413.940.36%
Apr 1, 202613.8913.8913.8913.8913.890.87%
Mar 31, 202613.7713.7713.7713.7713.773.30%
Mar 30, 202613.3313.3313.3313.3313.33-0.60%
Mar 27, 202613.4113.4113.4113.4113.41-1.90%
Mar 26, 202613.6713.6713.6713.6713.67-2.43%
Mar 25, 202614.0114.0114.0114.0114.010.65%
Mar 24, 202613.9213.9213.9213.9213.92-0.57%
Mar 23, 202614.0014.0014.0014.0014.001.38%
Mar 20, 202613.8113.8113.8113.8113.81-1.64%
Mar 19, 202614.0414.0414.0414.0414.04-0.35%
Mar 18, 202614.0914.0914.0914.0914.09-1.40%
Mar 17, 202614.2914.2914.2914.2914.290.07%
Mar 16, 202614.2814.2814.2814.2814.281.13%
Mar 13, 202614.1214.1214.1214.1214.12-0.77%
Mar 12, 202614.2314.2314.2314.2314.23-1.73%
Mar 11, 202614.4814.4814.4814.4814.48-0.21%
Mar 10, 202614.5114.5114.5114.5114.51-0.27%
Mar 9, 202614.5514.5514.5514.5514.551.18%
Mar 6, 202614.3814.3814.3814.3814.38-1.71%
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, 202515.6415.6415.6415.6414.960.26%
Dec 3, 202515.6015.6015.6015.6014.92-0.26%
Dec 2, 202515.6415.6415.6415.6414.960.06%