Skip to main content
FMASX (FMASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.64
-0.06 (-0.41%)
Mar 5, 2026, 9:30 AM EST

FMASX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202614.6414.6414.6414.6414.64-0.41%
Mar 4, 202614.7014.7014.7014.7014.700.89%
Mar 3, 202614.5714.5714.5714.5714.57-1.15%
Mar 2, 202614.7414.7414.7414.7414.740.41%
Feb 27, 202614.6814.6814.6814.6814.68-0.34%
Feb 26, 202614.7314.7314.7314.7314.73-0.87%
Feb 25, 202614.8614.8614.8614.8614.860.88%
Feb 24, 202614.7314.7314.7314.7314.731.03%
Feb 23, 202614.5814.5814.5814.5814.58-1.49%
Feb 20, 202614.8014.8014.8014.8014.800.61%
Feb 19, 202614.7114.7114.7114.7114.71-
Feb 18, 202614.7114.7114.7114.7114.710.68%
Feb 17, 202614.6114.6114.6114.6114.610.21%
Feb 13, 202614.5814.5814.5814.5814.580.21%
Feb 12, 202614.5514.5514.5514.5514.55-1.62%
Feb 11, 202614.7914.7914.7914.7914.79-0.07%
Feb 10, 202614.8014.8014.8014.8014.80-0.20%
Feb 9, 202614.8314.8314.8314.8314.830.95%
Feb 6, 202614.6914.6914.6914.6914.692.51%
Feb 5, 202614.3314.3314.3314.3314.33-0.90%
Feb 4, 202614.4614.4614.4614.4614.46-1.43%
Feb 3, 202614.6714.6714.6714.6714.67-1.94%
Feb 2, 202614.9614.9614.9614.9614.96-0.07%
Jan 30, 202614.9714.9714.9714.9714.97-1.12%
Jan 29, 202615.1415.1415.1415.1415.14-0.26%
Jan 28, 202615.1815.1815.1815.1815.18-0.13%
Jan 27, 202615.2015.2015.2015.2015.200.80%
Jan 26, 202615.0815.0815.0815.0815.080.40%
Jan 23, 202615.0215.0215.0215.0215.020.47%
Jan 22, 202614.9514.9514.9514.9514.950.27%
Jan 21, 202614.9114.9114.9114.9114.910.74%
Jan 20, 202614.8014.8014.8014.8014.80-2.50%
Jan 16, 202615.1815.1815.1815.1815.180.33%
Jan 15, 202615.1315.1315.1315.1315.130.87%
Jan 14, 202615.0015.0015.0015.0015.00-1.12%
Jan 13, 202615.1715.1715.1715.1715.17-0.46%
Jan 12, 202615.2415.2415.2415.2415.240.20%
Jan 9, 202615.2115.2115.2115.2115.210.93%
Jan 8, 202615.0715.0715.0715.0715.07-0.33%
Jan 7, 202615.1215.1215.1215.1215.12-0.53%
Jan 6, 202615.2015.2015.2015.2015.200.93%
Jan 5, 202615.0615.0615.0615.0615.060.80%
Jan 2, 202614.9414.9414.9414.9414.940.20%
Dec 31, 202514.9114.9114.9114.9114.91-0.80%
Dec 30, 202515.0315.0315.0315.0315.03-0.27%
Dec 29, 202515.0715.0715.0715.0715.07-0.33%
Dec 26, 202515.1215.1215.1215.1215.120.13%
Dec 24, 202515.1015.1015.1015.1015.100.13%
Dec 23, 202515.0815.0815.0815.0815.080.80%
Dec 22, 202514.9614.9614.9614.9614.960.81%
Dec 19, 202514.8414.8414.8414.8414.841.09%
Dec 18, 202514.6814.6814.6814.6814.681.03%
Dec 17, 202514.5314.5314.5314.5314.53-1.29%
Dec 16, 202514.7214.7214.7214.7214.72-
Dec 15, 202514.7214.7214.7214.7214.72-0.27%
Dec 12, 202514.7614.7614.7614.7614.76-1.99%
Dec 11, 202515.0615.0615.0615.0615.060.60%
Dec 10, 202514.9714.9714.9714.9714.970.20%
Dec 9, 202514.9414.9414.9414.9414.94-0.27%
Dec 8, 202514.9814.9814.9814.9814.98-
Dec 5, 202514.9814.9814.9814.9814.98-4.28%
Dec 4, 202514.9614.9614.9615.6514.960.26%
Dec 3, 202514.9314.9314.9315.6114.93-0.26%
Dec 2, 202514.9614.9614.9615.6514.960.13%
Dec 1, 202514.9514.9514.9515.6314.94-0.76%
Nov 28, 202515.0615.0615.0615.7515.060.64%
Nov 26, 202514.9614.9614.9615.6514.960.77%
Nov 25, 202514.8514.8514.8515.5314.850.98%
Nov 24, 202514.7114.7114.7115.3814.711.52%
Nov 21, 202514.4914.4914.4915.1514.490.46%
Nov 20, 202514.4214.4214.4215.0814.42-1.57%
Nov 19, 202514.6514.6514.6515.3214.650.59%
Nov 18, 202514.5614.5614.5615.2314.56-1.04%
Nov 17, 202514.7214.7214.7215.3914.72-1.03%
Nov 14, 202514.8714.8714.8715.5514.87-0.06%
Nov 13, 202514.8814.8814.8815.5614.88-1.71%
Nov 12, 202515.1415.1415.1415.8315.14-
Nov 11, 202515.1415.1415.1415.8315.14-0.44%
Nov 10, 202515.2015.2015.2015.9015.201.60%
Nov 7, 202514.9614.9614.9615.6514.960.32%
Nov 6, 202514.9214.9214.9215.6014.92-1.45%
Nov 5, 202515.1415.1415.1415.8315.14-0.19%
Nov 4, 202515.1715.1715.1715.8615.16-1.00%
Nov 3, 202515.3215.3215.3216.0215.320.06%
Oct 31, 202515.3115.3115.3116.0115.31-
Oct 30, 202515.3115.3115.3116.0115.31-1.29%
Oct 29, 202515.5115.5115.5116.2215.510.06%
Oct 28, 202515.5015.5015.5016.2115.500.25%
Oct 27, 202515.4615.4615.4616.1715.461.06%
Oct 24, 202515.3015.3015.3016.0015.300.76%
Oct 23, 202515.1815.1815.1815.8815.180.44%
Oct 22, 202515.1215.1215.1215.8115.12-0.69%
Oct 21, 202515.2215.2215.2215.9215.220.38%
Oct 20, 202515.1715.1715.1715.8615.160.83%
Oct 17, 202515.0415.0415.0415.7315.040.38%
Oct 16, 202514.9814.9814.9815.6714.98-1.14%
Oct 15, 202515.1615.1615.1615.8515.16-0.19%
Oct 14, 202515.1815.1815.1815.8815.18-0.38%
Oct 13, 202515.2415.2415.2415.9415.241.53%
Oct 10, 202515.0115.0115.0115.7015.01-2.67%