Register for streaming realtime charts, analysis tools, and prices.
FMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 21.72 | 0.84 | 4.02% | 21.88 | 22.04 | 21.60 | 472,132 |
| May 09 2024 | 20.88 | 0.20 | 0.97% | 20.72 | 21.015 | 20.69 | 371,779 |
| May 08 2024 | 20.68 | 0.57 | 2.83% | 20.64 | 20.91 | 20.59 | 287,802 |
| May 07 2024 | 20.11 | -1.31 | -6.12% | 19.87 | 20.66 | 19.69 | 842,591 |
| May 06 2024 | 21.42 | 0.45 | 2.15% | 21.30 | 21.46 | 21.205 | 246,027 |
| May 03 2024 | 20.97 | -0.69 | -3.19% | 21.46 | 21.57 | 20.965 | 494,745 |
| May 02 2024 | 21.66 | 0.44 | 2.07% | 21.52 | 21.67 | 21.375 | 242,384 |
| May 01 2024 | 21.22 | 0.18 | 0.86% | 20.92 | 21.43 | 20.81 | 325,422 |
| Apr 30 2024 | 21.04 | 0.33 | 1.59% | 20.91 | 21.21 | 20.87 | 293,756 |
| Apr 29 2024 | 20.71 | 0.61 | 3.03% | 20.41 | 20.81 | 20.41 | 368,908 |
| Apr 26 2024 | 20.10 | -0.11 | -0.54% | 20.09 | 20.15 | 19.905 | 306,868 |
| Apr 25 2024 | 20.21 | -0.55 | -2.65% | 20.36 | 20.39 | 20.18 | 392,354 |
| Apr 24 2024 | 20.76 | -0.72 | -3.35% | 20.98 | 21.00 | 20.69 | 396,250 |
| Apr 23 2024 | 21.48 | 0.93 | 4.53% | 20.97 | 21.50 | 20.90 | 773,038 |
| Apr 22 2024 | 20.55 | 1.01 | 5.17% | 20.66 | 20.84 | 20.46 | 603,559 |
| Apr 19 2024 | 19.54 | 0.15 | 0.77% | 19.23 | 19.60 | 19.23 | 458,574 |
| Apr 18 2024 | 19.39 | 0.42 | 2.21% | 19.04 | 19.41 | 19.03 | 625,142 |
| Apr 17 2024 | 18.97 | 0.37 | 1.99% | 18.96 | 19.04 | 18.805 | 278,277 |
| Apr 16 2024 | 18.60 | -0.17 | -0.91% | 18.63 | 18.665 | 18.48 | 347,436 |
| Apr 15 2024 | 18.77 | 0.38 | 2.07% | 18.86 | 18.88 | 18.6699 | 516,069 |
| Apr 12 2024 | 18.39 | -0.54 | -2.85% | 18.89 | 18.94 | 18.32 | 442,520 |
| Apr 11 2024 | 18.93 | -0.15 | -0.79% | 19.15 | 19.20 | 18.785 | 288,309 |
| Apr 10 2024 | 19.08 | -0.16 | -0.83% | 19.18 | 19.24 | 18.975 | 283,609 |
| Apr 09 2024 | 19.24 | 0.34 | 1.80% | 19.07 | 19.24 | 19.015 | 216,053 |
| Apr 08 2024 | 18.90 | 0.15 | 0.80% | 18.79 | 19.11 | 18.78 | 354,266 |
| Apr 05 2024 | 18.75 | 0.02 | 0.11% | 18.73 | 18.78 | 18.62 | 183,243 |
| Apr 04 2024 | 18.73 | -0.10 | -0.53% | 19.14 | 19.21 | 18.73 | 217,369 |
| Apr 03 2024 | 18.83 | 0.06 | 0.32% | 18.68 | 18.85 | 18.58 | 200,126 |
| Apr 02 2024 | 18.77 | -0.32 | -1.68% | 18.74 | 18.855 | 18.64 | 368,971 |
| Apr 01 2024 | 19.09 | -0.19 | -0.99% | 19.33 | 19.33 | 19.00 | 247,788 |
| Mar 28 2024 | 19.28 | -0.08 | -0.41% | 19.36 | 19.44 | 19.24 | 204,409 |
| Mar 27 2024 | 19.36 | 0.45 | 2.38% | 18.99 | 19.38 | 18.99 | 300,205 |
| Mar 26 2024 | 18.91 | -0.01 | -0.05% | 18.89 | 18.98 | 18.81 | 217,059 |
| Mar 25 2024 | 18.92 | 0.18 | 0.96% | 18.93 | 19.09 | 18.91 | 276,108 |
| Mar 22 2024 | 18.74 | -0.32 | -1.68% | 19.11 | 19.11 | 18.735 | 346,831 |
| Mar 21 2024 | 19.06 | -0.60 | -3.05% | 19.35 | 19.38 | 19.045 | 578,728 |
| Mar 20 2024 | 19.66 | 0.13 | 0.67% | 19.42 | 19.705 | 19.29 | 286,185 |
| Mar 19 2024 | 19.53 | 0.50 | 2.63% | 19.37 | 19.56 | 19.345 | 319,489 |
| Mar 18 2024 | 19.03 | -0.01 | -0.05% | 19.08 | 19.11 | 18.92 | 396,466 |
| Mar 15 2024 | 19.04 | -0.59 | -3.01% | 19.26 | 19.305 | 18.82 | 1,666,101 |
| Mar 14 2024 | 19.63 | -0.45 | -2.24% | 20.09 | 20.09 | 19.505 | 460,156 |
| Mar 13 2024 | 20.08 | -0.05 | -0.25% | 20.13 | 20.235 | 19.995 | 584,836 |
| Mar 12 2024 | 20.13 | 0.06 | 0.30% | 20.07 | 20.20 | 19.905 | 430,889 |
| Mar 11 2024 | 20.07 | -0.28 | -1.38% | 20.07 | 20.265 | 20.01 | 614,300 |
| Mar 08 2024 | 20.35 | -0.30 | -1.45% | 20.47 | 20.50 | 20.275 | 384,363 |
| Mar 07 2024 | 20.65 | 0.60 | 2.99% | 20.49 | 20.685 | 20.49 | 397,668 |
| Mar 06 2024 | 20.05 | -0.71 | -3.42% | 20.38 | 20.48 | 19.95 | 1,621,190 |
| Mar 05 2024 | 20.76 | 2.09 | 11.19% | 20.45 | 21.09 | 20.34 | 1,159,166 |
| Mar 04 2024 | 18.67 | -0.69 | -3.56% | 18.65 | 18.87 | 18.58 | 605,826 |
| Mar 01 2024 | 19.36 | 0.15 | 0.78% | 19.23 | 19.445 | 19.02 | 394,168 |
| Feb 29 2024 | 19.21 | -0.10 | -0.52% | 19.38 | 19.38 | 19.005 | 346,529 |
| Feb 28 2024 | 19.31 | -0.31 | -1.58% | 19.46 | 19.52 | 19.242 | 236,822 |
| Feb 27 2024 | 19.62 | -0.07 | -0.36% | 19.69 | 19.73 | 19.535 | 412,308 |
| Feb 26 2024 | 19.69 | 0.32 | 1.65% | 19.82 | 19.89 | 19.66 | 323,382 |
| Feb 23 2024 | 19.37 | -0.19 | -0.97% | 19.33 | 19.38 | 19.22 | 408,007 |
| Feb 22 2024 | 19.56 | 0.24 | 1.24% | 19.44 | 19.565 | 19.34 | 553,316 |
| Feb 21 2024 | 19.32 | -1.30 | -6.30% | 19.39 | 19.505 | 19.105 | 907,664 |
| Feb 20 2024 | 20.62 | -0.49 | -2.32% | 20.36 | 20.67 | 19.85 | 747,400 |
| Feb 16 2024 | 21.11 | 0.07 | 0.33% | 20.93 | 21.20 | 20.82 | 576,577 |
| Feb 15 2024 | 21.04 | -0.16 | -0.75% | 20.93 | 21.085 | 20.835 | 1,022,023 |
| Feb 14 2024 | 21.20 | 1.07 | 5.32% | 21.32 | 21.48 | 20.97 | 642,365 |
| Feb 13 2024 | 20.13 | 0.13 | 0.65% | 19.93 | 20.21 | 19.82 | 455,418 |
