Skip to main content
FMASX (FMASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.69
+0.02 (0.13%)
At close: Apr 27, 2026

FMASX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202615.6915.6915.6915.6915.690.13%
Apr 24, 202615.6715.6715.6715.6715.671.56%
Apr 23, 202615.4315.4315.4315.4315.43-0.52%
Apr 22, 202615.5115.5115.5115.5115.511.04%
Apr 21, 202615.3515.3515.3515.3515.35-0.45%
Apr 20, 202615.4215.4215.4215.4215.42-0.19%
Apr 17, 202615.4515.4515.4515.4515.451.11%
Apr 16, 202615.2815.2815.2815.2815.280.26%
Apr 15, 202615.2415.2415.2415.2415.240.46%
Apr 14, 202615.1715.1715.1715.1715.171.54%
Apr 13, 202614.9414.9414.9414.9414.941.43%
Apr 10, 202614.7314.7314.7314.7314.730.27%
Apr 9, 202614.6914.6914.6914.6914.691.03%
Apr 8, 202614.5414.5414.5414.5414.543.41%
Apr 7, 202614.0614.0614.0614.0614.060.36%
Apr 6, 202614.0114.0114.0114.0114.010.43%
Apr 2, 202613.9513.9513.9513.9513.950.36%
Apr 1, 202613.9013.9013.9013.9013.900.87%
Mar 31, 202613.7813.7813.7813.7813.783.30%
Mar 30, 202613.3413.3413.3413.3413.34-0.60%
Mar 27, 202613.4213.4213.4213.4213.42-1.90%
Mar 26, 202613.6813.6813.6813.6813.68-2.43%
Mar 25, 202614.0214.0214.0214.0214.020.65%
Mar 24, 202613.9313.9313.9313.9313.93-0.57%
Mar 23, 202614.0114.0114.0114.0114.011.37%
Mar 20, 202613.8213.8213.8213.8213.82-1.64%
Mar 19, 202614.0514.0514.0514.0514.05-0.35%
Mar 18, 202614.1014.1014.1014.1014.10-1.40%
Mar 17, 202614.3014.3014.3014.3014.300.07%
Mar 16, 202614.2914.2914.2914.2914.291.13%
Mar 13, 202614.1314.1314.1314.1314.13-0.77%
Mar 12, 202614.2414.2414.2414.2414.24-1.73%
Mar 11, 202614.4914.4914.4914.4914.49-0.21%
Mar 10, 202614.5214.5214.5214.5214.52-0.27%
Mar 9, 202614.5614.5614.5614.5614.561.18%
Mar 6, 202614.3914.3914.3914.3914.39-1.71%
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, 202515.6515.6515.6515.6514.970.26%
Dec 3, 202515.6115.6115.6115.6114.93-0.26%
Dec 2, 202515.6515.6515.6515.6514.970.13%