Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 21.74 | -1.26 | -5.48% | 22.35 | 22.98 | 21.60 | 70,212,940 |
| Jun 17 2024 | 23.00 | -0.23 | -0.99% | 23.08 | 23.35 | 22.94 | 3,796,245 |
| Jun 14 2024 | 23.23 | -0.14 | -0.60% | 23.46 | 27.00 | 23.00 | 4,486,599 |
| Jun 13 2024 | 23.37 | 0.08 | 0.34% | 23.45 | 30.00 | 23.18 | 3,991,976 |
| Jun 12 2024 | 23.29 | -0.34 | -1.44% | 23.38 | 23.40 | 23.21 | 5,090,015 |
| Jun 11 2024 | 23.63 | -0.67 | -2.76% | 24.10 | 24.13 | 23.56 | 5,594,828 |
| Jun 07 2024 | 24.30 | 0.20 | 0.83% | 24.49 | 27.01 | 24.00 | 3,681,847 |
| Jun 06 2024 | 24.10 | 0.10 | 0.42% | 24.33 | 28.50 | 24.06 | 5,155,113 |
| Jun 05 2024 | 24.00 | -0.33 | -1.36% | 24.34 | 24.35 | 23.96 | 5,491,900 |
| Jun 04 2024 | 24.33 | -0.38 | -1.54% | 24.38 | 24.51 | 24.16 | 5,321,241 |
| Jun 03 2024 | 24.71 | -0.03 | -0.12% | 24.91 | 25.13 | 24.525 | 4,747,250 |
| May 31 2024 | 24.74 | 0.07 | 0.28% | 24.77 | 28.00 | 24.25 | 10,435,129 |
| May 30 2024 | 24.67 | -0.97 | -3.78% | 25.53 | 29.50 | 24.64 | 5,679,358 |
| May 29 2024 | 25.64 | -0.89 | -3.35% | 25.79 | 26.11 | 25.62 | 6,449,935 |
| May 28 2024 | 26.53 | 0.05 | 0.19% | 26.62 | 26.66 | 26.40 | 2,489,204 |
| May 27 2024 | 26.48 | -0.29 | -1.08% | 26.85 | 26.89 | 26.48 | 1,573,997 |
| May 24 2024 | 26.77 | -0.14 | -0.52% | 26.70 | 28.00 | 25.50 | 3,059,452 |
| May 23 2024 | 26.91 | -0.47 | -1.72% | 27.07 | 27.12 | 26.78 | 4,124,818 |
| May 22 2024 | 27.38 | 0.48 | 1.78% | 27.64 | 27.67 | 27.15 | 3,473,225 |
| May 21 2024 | 26.90 | -0.39 | -1.43% | 27.24 | 27.25 | 26.88 | 3,368,565 |
| May 20 2024 | 27.29 | 0.22 | 0.81% | 27.33 | 27.50 | 27.16 | 3,521,924 |
| May 17 2024 | 27.07 | 0.50 | 1.88% | 26.76 | 31.01 | 20.01 | 6,725,019 |
| May 16 2024 | 26.57 | 0.59 | 2.27% | 26.32 | 28.00 | 26.10 | 4,702,790 |
| May 15 2024 | 25.98 | 0.14 | 0.54% | 26.07 | 26.44 | 25.85 | 3,205,720 |
| May 14 2024 | 25.84 | -0.19 | -0.73% | 25.96 | 26.13 | 25.82 | 3,998,374 |
| May 13 2024 | 26.03 | -0.23 | -0.88% | 26.23 | 26.32 | 25.89 | 2,995,079 |
| May 10 2024 | 26.26 | -0.19 | -0.72% | 26.60 | 27.00 | 22.50 | 2,415,000 |
| May 09 2024 | 26.45 | -0.22 | -0.82% | 26.41 | 26.65 | 26.33 | 2,824,856 |
| May 08 2024 | 26.67 | -0.05 | -0.19% | 26.84 | 26.88 | 26.47 | 3,662,846 |
| May 07 2024 | 26.72 | 0.53 | 2.02% | 26.79 | 26.79 | 26.32 | 3,898,900 |
| May 06 2024 | 26.19 | 0.46 | 1.79% | 25.92 | 26.30 | 25.66 | 3,931,289 |
| May 03 2024 | 25.73 | 0.16 | 0.63% | 25.72 | 26.00 | 23.51 | 2,829,912 |
| May 02 2024 | 25.57 | 0.20 | 0.79% | 25.38 | 30.00 | 25.24 | 3,228,699 |
| May 01 2024 | 25.37 | -0.71 | -2.72% | 25.73 | 25.73 | 25.31 | 3,969,044 |
| Apr 30 2024 | 26.08 | 0.45 | 1.76% | 25.80 | 26.22 | 25.785 | 4,688,555 |
| Apr 29 2024 | 25.63 | 0.10 | 0.39% | 25.64 | 25.73 | 25.34 | 4,511,542 |
| Apr 26 2024 | 25.53 | 0.69 | 2.78% | 25.09 | 27.51 | 24.50 | 7,212,413 |
| Apr 24 2024 | 24.84 | 0.20 | 0.81% | 24.21 | 29.50 | 24.13 | 7,785,235 |
| Apr 23 2024 | 24.64 | -0.06 | -0.24% | 24.90 | 25.01 | 24.54 | 4,385,366 |
| Apr 22 2024 | 24.70 | 0.20 | 0.82% | 24.85 | 24.98 | 24.63 | 3,994,415 |
| Apr 19 2024 | 24.50 | -0.54 | -2.16% | 24.88 | 30.50 | 12.01 | 8,436,413 |
| Apr 18 2024 | 25.04 | 0.04 | 0.16% | 25.30 | 29.00 | 24.96 | 9,211,508 |
| Apr 17 2024 | 25.00 | -0.05 | -0.20% | 24.85 | 25.15 | 24.64 | 5,336,411 |
| Apr 16 2024 | 25.05 | -0.67 | -2.60% | 25.60 | 25.67 | 24.99 | 4,614,015 |
| Apr 15 2024 | 25.72 | 0.02 | 0.08% | 25.96 | 25.97 | 25.42 | 4,528,420 |
| Apr 12 2024 | 25.70 | -0.11 | -0.43% | 25.60 | 27.01 | 24.50 | 2,945,257 |
| Apr 11 2024 | 25.81 | 0.15 | 0.58% | 25.39 | 25.96 | 25.39 | 4,986,902 |
| Apr 10 2024 | 25.66 | 0.32 | 1.26% | 25.46 | 25.79 | 25.40 | 5,013,166 |
| Apr 09 2024 | 25.34 | 0.57 | 2.30% | 25.80 | 25.85 | 25.22 | 5,948,065 |
| Apr 08 2024 | 24.77 | 0.00 | 0.00% | 24.77 | 24.77 | 24.77 | 0.00 |
| Apr 05 2024 | 24.77 | -0.09 | -0.36% | 24.62 | 26.51 | 22.01 | 4,813,037 |
| Apr 04 2024 | 24.86 | -0.37 | -1.47% | 25.06 | 25.09 | 24.71 | 5,255,584 |
| Apr 03 2024 | 25.23 | -0.19 | -0.75% | 25.32 | 25.55 | 25.09 | 4,451,952 |
| Apr 02 2024 | 25.42 | -0.31 | -1.20% | 26.00 | 28.01 | 23.00 | 5,132,871 |
| Mar 28 2024 | 25.73 | 0.55 | 2.18% | 25.58 | 31.00 | 25.39 | 5,547,594 |
| Mar 27 2024 | 25.18 | 0.05 | 0.20% | 24.90 | 32.00 | 24.84 | 4,870,299 |
| Mar 26 2024 | 25.13 | -0.41 | -1.61% | 25.45 | 25.84 | 25.01 | 4,794,602 |
| Mar 25 2024 | 25.54 | 0.90 | 3.65% | 24.97 | 25.96 | 24.80 | 6,152,009 |
| Mar 22 2024 | 24.64 | -0.58 | -2.28% | 25.21 | 30.50 | 16.01 | 6,080,237 |
| Mar 21 2024 | 25.215 | 0.48 | 1.92% | 25.05 | 29.50 | 24.68 | 5,825,614 |
