Register for streaming realtime charts, analysis tools, and prices.
FMAO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 22.90 | 0.37 | 1.64% | 22.56 | 23.30 | 22.28 | 12,111 |
| May 13 2024 | 22.53 | 0.07 | 0.31% | 22.51 | 22.54 | 22.0377 | 13,158 |
| May 10 2024 | 22.46 | 0.16 | 0.72% | 22.29 | 22.46 | 22.00 | 9,053 |
| May 09 2024 | 22.30 | 0.44 | 2.01% | 21.75 | 22.30 | 21.64 | 14,998 |
| May 08 2024 | 21.86 | 0.21 | 0.97% | 21.30 | 22.02 | 21.15 | 7,114 |
| May 07 2024 | 21.65 | -0.32 | -1.46% | 22.00 | 22.48 | 21.65 | 12,673 |
| May 06 2024 | 21.97 | 0.18 | 0.83% | 21.70 | 22.02 | 21.70 | 7,386 |
| May 03 2024 | 21.79 | -0.13 | -0.59% | 22.07 | 22.49 | 21.2646 | 15,037 |
| May 02 2024 | 21.92 | 0.75 | 3.54% | 21.59 | 22.29 | 21.03 | 19,051 |
| May 01 2024 | 21.17 | 0.67 | 3.27% | 20.79 | 21.41 | 20.50 | 9,642 |
| Apr 30 2024 | 20.50 | -0.51 | -2.43% | 20.89 | 21.105 | 20.50 | 10,968 |
| Apr 29 2024 | 21.01 | -0.71 | -3.27% | 21.92 | 21.92 | 20.76 | 15,149 |
| Apr 26 2024 | 21.72 | 1.25 | 6.11% | 20.69 | 22.12 | 20.26 | 24,830 |
| Apr 25 2024 | 20.47 | -0.83 | -3.90% | 21.11 | 21.11 | 20.36 | 15,993 |
| Apr 24 2024 | 21.30 | 0.11 | 0.52% | 21.17 | 21.74 | 20.76 | 19,116 |
| Apr 23 2024 | 21.19 | 0.11 | 0.52% | 21.23 | 22.00 | 20.78 | 8,891 |
| Apr 22 2024 | 21.08 | 0.08 | 0.38% | 20.95 | 22.28 | 20.43 | 29,997 |
| Apr 19 2024 | 21.00 | 0.79 | 3.91% | 19.87 | 21.00 | 19.84 | 14,532 |
| Apr 18 2024 | 20.21 | 0.36 | 1.81% | 20.03 | 20.49 | 19.65 | 27,266 |
| Apr 17 2024 | 19.85 | -0.38 | -1.88% | 20.35 | 20.44 | 19.85 | 11,429 |
| Apr 16 2024 | 20.23 | 0.20 | 1.00% | 19.93 | 20.44 | 19.88 | 6,081 |
| Apr 15 2024 | 20.03 | -0.04 | -0.20% | 20.12 | 20.29 | 19.84 | 11,636 |
| Apr 12 2024 | 20.07 | -0.18 | -0.89% | 20.20 | 20.275 | 19.70 | 12,773 |
| Apr 11 2024 | 20.25 | 0.14 | 0.70% | 20.19 | 21.7899 | 19.86 | 14,828 |
| Apr 10 2024 | 20.11 | -1.28 | -5.98% | 20.75 | 21.09 | 19.82 | 32,126 |
| Apr 09 2024 | 21.39 | 0.14 | 0.66% | 21.25 | 21.42 | 21.16 | 13,832 |
| Apr 08 2024 | 21.25 | 0.02 | 0.09% | 21.38 | 21.48 | 20.83 | 13,530 |
| Apr 05 2024 | 21.23 | -0.12 | -0.56% | 21.35 | 21.51 | 20.91 | 11,495 |
| Apr 04 2024 | 21.35 | 0.38 | 1.81% | 21.33 | 21.51 | 21.05 | 14,122 |
| Apr 03 2024 | 20.97 | 0.02 | 0.10% | 20.72 | 21.30 | 20.58 | 21,666 |
| Apr 02 2024 | 20.95 | -0.46 | -2.15% | 20.92 | 21.135 | 20.69 | 13,684 |
| Apr 01 2024 | 21.41 | -0.88 | -3.95% | 22.04 | 22.27 | 21.25 | 37,832 |
| Mar 28 2024 | 22.29 | -0.21 | -0.93% | 22.46 | 22.79 | 21.80 | 72,309 |
| Mar 27 2024 | 22.50 | 0.00 | 0.00% | 22.615 | 23.00 | 21.6901 | 24,344 |
| Mar 26 2024 | 22.50 | 0.20 | 0.90% | 22.20 | 23.19 | 21.64 | 26,541 |
| Mar 25 2024 | 22.30 | 1.71 | 8.31% | 20.51 | 22.50 | 20.51 | 41,360 |
| Mar 22 2024 | 20.59 | -0.69 | -3.24% | 21.42 | 21.42 | 20.59 | 10,068 |
| Mar 21 2024 | 21.28 | 0.69 | 3.35% | 20.68 | 21.28 | 20.0275 | 28,909 |
| Mar 20 2024 | 20.59 | 0.39 | 1.93% | 20.21 | 20.60 | 19.52 | 11,017 |
| Mar 19 2024 | 20.20 | 0.46 | 2.33% | 19.73 | 20.20 | 19.5153 | 18,444 |
| Mar 18 2024 | 19.74 | 0.13 | 0.66% | 19.62 | 19.82 | 19.26 | 16,411 |
| Mar 15 2024 | 19.61 | 0.23 | 1.19% | 19.05 | 19.88 | 19.03 | 56,184 |
| Mar 14 2024 | 19.38 | -0.37 | -1.87% | 19.45 | 19.7192 | 18.99 | 17,692 |
| Mar 13 2024 | 19.75 | -0.10 | -0.50% | 19.58 | 20.00 | 19.15 | 17,036 |
| Mar 12 2024 | 19.85 | -0.66 | -3.22% | 20.36 | 21.2151 | 19.52 | 16,966 |
| Mar 11 2024 | 20.51 | -0.65 | -3.07% | 20.90 | 21.16 | 20.41 | 7,893 |
| Mar 08 2024 | 21.16 | 0.38 | 1.83% | 21.17 | 21.19 | 20.82 | 7,442 |
| Mar 07 2024 | 20.78 | 0.02 | 0.10% | 20.92 | 20.93 | 20.52 | 19,618 |
| Mar 06 2024 | 20.76 | 0.30 | 1.47% | 20.84 | 21.08 | 20.45 | 7,141 |
| Mar 05 2024 | 20.46 | 0.03 | 0.15% | 20.42 | 21.0755 | 20.42 | 7,366 |
| Mar 04 2024 | 20.43 | 0.20 | 0.99% | 20.24 | 20.7799 | 20.03 | 6,905 |
| Mar 01 2024 | 20.23 | 0.03 | 0.15% | 20.10 | 20.6999 | 19.90 | 15,250 |
| Feb 29 2024 | 20.20 | 0.61 | 3.09% | 19.98 | 20.34 | 19.53 | 14,444 |
| Feb 28 2024 | 19.595 | -0.71 | -3.47% | 20.11 | 20.22 | 19.50 | 21,408 |
| Feb 27 2024 | 20.30 | -0.46 | -2.22% | 20.98 | 21.30 | 20.0429 | 31,536 |
| Feb 26 2024 | 20.76 | 0.06 | 0.29% | 20.43 | 20.95 | 20.29 | 8,031 |
| Feb 23 2024 | 20.70 | 0.43 | 2.12% | 20.23 | 20.70 | 20.21 | 10,494 |
| Feb 22 2024 | 20.27 | -0.88 | -4.16% | 20.94 | 21.1999 | 19.86 | 18,690 |
| Feb 21 2024 | 21.15 | -0.58 | -2.67% | 21.70 | 21.70 | 21.115 | 10,504 |
| Feb 20 2024 | 21.73 | -0.47 | -2.12% | 21.95 | 22.02 | 21.46 | 13,130 |
| Feb 16 2024 | 22.20 | -0.13 | -0.58% | 22.29 | 22.94 | 22.0528 | 17,191 |
| Feb 15 2024 | 22.33 | 1.03 | 4.84% | 21.64 | 22.50 | 21.16 | 20,517 |
