FMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.12	11.15	11.07	11.09	11.09	-0.27%	30,052
Apr 27, 2026	11.12	11.13	11.10	11.12	11.12	-0.27%	18,247
Apr 24, 2026	11.19	11.19	11.11	11.15	11.15	-0.62%	16,173
Apr 23, 2026	11.24	11.24	11.16	11.22	11.22	-0.27%	19,630
Apr 22, 2026	11.30	11.32	11.22	11.25	11.21	-0.35%	17,240
Apr 21, 2026	11.38	11.38	11.25	11.29	11.24	-0.27%	22,099
Apr 20, 2026	11.34	11.35	11.29	11.32	11.27	-0.09%	19,372
Apr 17, 2026	11.26	11.37	11.26	11.33	11.28	0.44%	65,198
Apr 16, 2026	11.24	11.30	11.23	11.28	11.23	0.53%	18,094
Apr 15, 2026	11.18	11.24	11.18	11.22	11.18	-	10,670
Apr 14, 2026	11.14	11.25	11.14	11.22	11.18	0.72%	18,560
Apr 13, 2026	11.19	11.19	11.13	11.14	11.10	-0.18%	6,172
Apr 10, 2026	11.18	11.25	11.15	11.16	11.12	-0.09%	17,081
Apr 9, 2026	11.14	11.21	11.11	11.17	11.13	0.99%	44,982
Apr 8, 2026	10.93	11.08	10.93	11.06	11.02	1.89%	29,106
Apr 7, 2026	10.83	10.86	10.78	10.86	10.81	0.23%	33,533
Apr 6, 2026	10.88	10.88	10.83	10.83	10.79	-0.18%	27,100
Apr 2, 2026	10.93	10.93	10.83	10.85	10.81	-0.91%	26,673
Apr 1, 2026	10.89	10.98	10.89	10.95	10.91	0.18%	28,571
Mar 31, 2026	10.68	10.97	10.68	10.93	10.89	2.53%	31,399
Mar 30, 2026	10.67	10.74	10.62	10.66	10.62	0.05%	63,698
Mar 27, 2026	10.66	10.70	10.61	10.66	10.61	-0.42%	53,698
Mar 26, 2026	10.75	10.82	10.70	10.70	10.66	-0.83%	40,037
Mar 25, 2026	10.76	10.84	10.76	10.79	10.75	0.28%	54,020
Mar 24, 2026	10.83	10.84	10.75	10.76	10.72	-1.19%	34,685
Mar 23, 2026	10.93	10.94	10.87	10.89	10.85	-0.09%	45,866
Mar 20, 2026	11.02	11.07	10.90	10.90	10.81	-1.62%	33,559
Mar 19, 2026	11.05	11.09	11.03	11.08	10.99	-0.27%	16,993
Mar 18, 2026	11.09	11.18	11.09	11.11	11.02	-0.09%	6,927
Mar 17, 2026	11.11	11.13	11.11	11.12	11.03	-	5,411
Mar 16, 2026	11.14	11.14	11.09	11.12	11.03	0.50%	16,307
Mar 13, 2026	11.01	11.09	11.01	11.07	10.98	-0.05%	15,388
Mar 12, 2026	11.15	11.22	11.05	11.07	10.98	-0.81%	28,367
Mar 11, 2026	11.24	11.25	11.15	11.16	11.07	-0.49%	17,564
Mar 10, 2026	11.15	11.24	11.15	11.22	11.12	0.22%	19,418
Mar 9, 2026	11.22	11.22	11.17	11.19	11.10	-0.40%	9,835
Mar 6, 2026	11.31	11.31	11.22	11.24	11.14	-0.40%	17,702
Mar 5, 2026	10.93	11.28	10.93	11.28	11.19	-0.27%	6,464
Mar 4, 2026	11.33	11.33	11.28	11.31	11.22	-0.09%	10,272
Mar 3, 2026	11.31	11.36	11.30	11.32	11.23	-0.53%	25,552
Mar 2, 2026	10.95	11.38	10.95	11.38	11.29	0.09%	21,541
Feb 27, 2026	11.35	11.38	11.35	11.37	11.28	0.26%	16,763
Feb 26, 2026	11.32	11.36	11.32	11.34	11.25	0.09%	16,469
Feb 25, 2026	11.29	11.37	11.29	11.33	11.24	0.18%	39,599
Feb 24, 2026	11.31	11.33	11.29	11.31	11.22	0.18%	23,729
Feb 23, 2026	11.32	11.34	11.22	11.29	11.20	-0.62%	55,289
Feb 20, 2026	11.26	11.38	11.26	11.36	11.22	0.53%	60,069
Feb 19, 2026	11.30	11.34	11.28	11.30	11.16	-	34,425
Feb 18, 2026	11.30	11.34	11.30	11.30	11.16	-	29,492
Feb 17, 2026	10.95	11.36	10.95	11.30	11.16	-0.09%	44,941
Feb 13, 2026	11.31	11.36	11.31	11.31	11.17	-	14,512
Feb 12, 2026	11.31	11.35	11.30	11.31	11.17	-0.18%	13,190
Feb 11, 2026	11.33	11.35	11.30	11.33	11.19	-0.26%	38,691
Feb 10, 2026	11.29	11.37	11.29	11.36	11.22	0.62%	18,024
Feb 9, 2026	11.26	11.31	11.26	11.29	11.15	0.09%	68,300
Feb 6, 2026	11.26	11.30	11.22	11.28	11.14	0.18%	9,936
Feb 5, 2026	11.25	11.27	11.22	11.26	11.12	0.09%	50,294
Feb 4, 2026	11.20	11.26	11.20	11.25	11.11	0.27%	13,332
Feb 3, 2026	11.23	11.27	11.20	11.22	11.08	-0.09%	55,449
Feb 2, 2026	11.23	11.26	11.20	11.23	11.09	-	15,279
Jan 30, 2026	11.23	11.24	11.22	11.23	11.09	0.54%	6,972
Jan 29, 2026	11.17	11.26	11.17	11.17	11.04	-0.62%	24,565
Jan 28, 2026	11.13	11.26	11.13	11.24	11.10	0.99%	18,749
Jan 27, 2026	11.05	11.19	11.05	11.13	11.00	0.45%	54,442
Jan 26, 2026	11.09	11.10	11.06	11.08	10.95	0.18%	21,275
Jan 23, 2026	11.04	11.11	11.04	11.06	10.93	-0.45%	21,678
Jan 22, 2026	11.11	11.13	11.10	11.11	10.93	-0.36%	40,560
Jan 21, 2026	11.20	11.20	11.12	11.15	10.97	0.18%	56,473
Jan 20, 2026	11.19	11.20	11.13	11.13	10.95	-0.71%	18,046
Jan 16, 2026	11.21	11.24	11.20	11.21	11.03	-0.04%	20,019
Jan 15, 2026	11.22	11.24	11.18	11.22	11.04	-0.02%	75,846
Jan 14, 2026	11.19	11.26	11.18	11.22	11.04	0.24%	39,387
Jan 13, 2026	11.15	11.20	11.15	11.19	11.01	0.28%	25,257
Jan 12, 2026	11.17	11.17	11.14	11.16	10.98	-0.10%	6,780
Jan 9, 2026	11.15	11.17	11.15	11.17	10.99	0.31%	3,786
Jan 8, 2026	11.12	11.17	11.11	11.14	10.96	0.23%	25,385
Jan 7, 2026	11.15	11.16	11.11	11.11	10.93	-0.18%	61,051
Jan 6, 2026	11.11	11.14	11.08	11.13	10.95	0.36%	42,307
Jan 5, 2026	11.11	11.11	11.08	11.09	10.91	-0.27%	11,059
Jan 2, 2026	11.15	11.15	11.05	11.12	10.94	0.09%	7,066
Dec 31, 2025	11.11	11.13	11.09	11.11	10.93	-	19,288
Dec 30, 2025	11.00	11.11	11.00	11.11	10.93	0.73%	39,485
Dec 29, 2025	11.00	11.03	10.98	11.03	10.85	0.27%	18,707
Dec 26, 2025	11.00	11.04	11.00	11.00	10.82	-	34,802
Dec 24, 2025	11.02	11.04	11.00	11.00	10.82	-0.09%	24,485
Dec 23, 2025	11.10	11.10	11.01	11.01	10.83	-0.90%	45,266
Dec 22, 2025	11.12	11.12	11.11	11.11	10.89	-0.09%	34,320
Dec 19, 2025	11.17	11.17	11.11	11.12	10.90	-0.36%	30,995
Dec 18, 2025	11.12	11.17	11.10	11.16	10.94	0.72%	53,182
Dec 17, 2025	11.09	11.14	11.07	11.08	10.86	0.09%	43,588
Dec 16, 2025	11.10	11.11	11.06	11.07	10.85	-0.36%	42,742
Dec 15, 2025	11.13	11.13	11.08	11.11	10.89	0.36%	17,117
Dec 12, 2025	11.17	11.17	11.06	11.07	10.85	-0.90%	33,959
Dec 11, 2025	11.16	11.24	11.16	11.17	10.95	-0.18%	25,615
Dec 10, 2025	11.17	11.20	11.13	11.19	10.97	0.27%	28,593
Dec 9, 2025	11.12	11.18	11.12	11.16	10.94	0.18%	40,845
Dec 8, 2025	11.16	11.16	11.10	11.14	10.92	-0.09%	32,434
Dec 5, 2025	11.15	11.15	11.10	11.15	10.93	0.27%	31,055
Dec 4, 2025	11.10	11.12	11.07	11.12	10.90	0.45%	16,545
Dec 3, 2025	11.04	11.12	11.04	11.07	10.85	0.14%	63,998