Register for real-time alerts, custom portfolio, and market movers
FME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 35.88 | -0.25 | -0.69% | 36.05 | 36.19 | 35.53 | 20,045 |
| Jun 24 2024 | 36.13 | 0.17 | 0.47% | 35.71 | 36.55 | 35.60 | 9,459 |
| Jun 21 2024 | 35.96 | -0.38 | -1.05% | 36.37 | 36.70 | 35.25 | 26,464 |
| Jun 20 2024 | 36.34 | 0.00 | 0.00% | 36.14 | 36.60 | 36.14 | 2,423 |
| Jun 19 2024 | 36.34 | -0.24 | -0.66% | 36.60 | 36.60 | 35.80 | 10,438 |
| Jun 18 2024 | 36.58 | -0.83 | -2.22% | 37.20 | 37.56 | 36.58 | 2,352 |
| Jun 17 2024 | 37.41 | -0.97 | -2.53% | 38.44 | 38.69 | 36.86 | 11,238 |
| Jun 14 2024 | 38.38 | -0.24 | -0.62% | 38.67 | 38.79 | 38.37 | 3,550 |
| Jun 13 2024 | 38.62 | -1.32 | -3.30% | 39.77 | 40.06 | 38.47 | 6,289 |
| Jun 12 2024 | 39.94 | 0.93 | 2.38% | 39.15 | 40.00 | 39.15 | 7,522 |
| Jun 11 2024 | 39.01 | -0.22 | -0.56% | 39.23 | 39.69 | 38.99 | 6,528 |
| Jun 10 2024 | 39.23 | -0.48 | -1.21% | 39.77 | 39.77 | 39.22 | 1,403 |
| Jun 07 2024 | 39.71 | 0.49 | 1.25% | 39.48 | 39.89 | 39.39 | 6,212 |
| Jun 06 2024 | 39.22 | 0.13 | 0.33% | 39.01 | 39.66 | 38.99 | 4,902 |
| Jun 05 2024 | 39.09 | 0.05 | 0.13% | 39.19 | 39.72 | 39.06 | 8,821 |
| Jun 04 2024 | 39.04 | -0.22 | -0.56% | 39.01 | 39.47 | 38.93 | 3,731 |
| Jun 03 2024 | 39.26 | -0.05 | -0.13% | 39.30 | 39.77 | 38.99 | 5,642 |
| May 31 2024 | 39.31 | 0.39 | 1.00% | 38.89 | 39.31 | 38.89 | 6,681 |
| May 30 2024 | 38.92 | 0.46 | 1.20% | 38.11 | 39.03 | 38.11 | 3,984 |
| May 29 2024 | 38.46 | -0.67 | -1.71% | 38.86 | 38.86 | 38.24 | 3,636 |
| May 28 2024 | 39.13 | 0.45 | 1.16% | 38.66 | 39.44 | 37.95 | 2,602 |
| May 27 2024 | 38.68 | -0.43 | -1.10% | 38.96 | 39.11 | 38.64 | 8,047 |
| May 24 2024 | 39.11 | 1.15 | 3.03% | 37.90 | 41.35 | 37.90 | 21,338 |
| May 23 2024 | 37.96 | -0.55 | -1.43% | 38.89 | 38.96 | 37.96 | 7,908 |
| May 22 2024 | 38.51 | -1.00 | -2.53% | 39.48 | 39.71 | 38.51 | 7,889 |
| May 21 2024 | 39.51 | -1.06 | -2.61% | 40.28 | 40.50 | 39.24 | 5,964 |
| May 20 2024 | 40.57 | 0.16 | 0.40% | 40.45 | 40.71 | 40.21 | 1,976 |
| May 17 2024 | 40.41 | -0.83 | -2.01% | 40.37 | 40.66 | 40.06 | 16,248 |
| May 16 2024 | 41.24 | -0.21 | -0.51% | 41.68 | 42.04 | 41.22 | 28,278 |
| May 15 2024 | 41.45 | 0.55 | 1.34% | 40.99 | 41.98 | 40.77 | 23,332 |
| May 14 2024 | 40.90 | 0.58 | 1.44% | 40.32 | 41.14 | 40.31 | 22,358 |
| May 13 2024 | 40.32 | 0.03 | 0.07% | 40.27 | 40.50 | 39.75 | 6,310 |
| May 10 2024 | 40.29 | 1.62 | 4.19% | 38.96 | 40.93 | 38.75 | 15,477 |
| May 09 2024 | 38.67 | 0.09 | 0.23% | 38.78 | 39.04 | 38.51 | 2,371 |
| May 08 2024 | 38.58 | 1.15 | 3.07% | 37.42 | 39.00 | 37.31 | 24,216 |
| May 07 2024 | 37.43 | -2.34 | -5.88% | 39.30 | 39.30 | 36.60 | 63,315 |
| May 06 2024 | 39.77 | 0.61 | 1.56% | 39.27 | 40.13 | 38.98 | 7,264 |
| May 03 2024 | 39.16 | -1.05 | -2.61% | 40.90 | 40.90 | 39.16 | 10,570 |
| May 02 2024 | 40.21 | 0.89 | 2.26% | 39.32 | 40.63 | 39.32 | 13,089 |
| Apr 30 2024 | 39.32 | 0.54 | 1.39% | 38.51 | 39.69 | 38.38 | 9,567 |
| Apr 29 2024 | 38.78 | 1.18 | 3.14% | 37.48 | 38.82 | 37.30 | 7,753 |
| Apr 26 2024 | 37.60 | -0.34 | -0.90% | 37.77 | 38.02 | 37.35 | 3,700 |
| Apr 25 2024 | 37.94 | -0.78 | -2.01% | 38.92 | 38.94 | 37.63 | 5,517 |
| Apr 24 2024 | 38.72 | -1.55 | -3.85% | 40.28 | 40.28 | 38.72 | 12,599 |
| Apr 23 2024 | 40.27 | 1.40 | 3.60% | 39.07 | 40.31 | 39.01 | 15,258 |
| Apr 22 2024 | 38.87 | 2.19 | 5.97% | 36.67 | 39.40 | 36.67 | 34,247 |
| Apr 19 2024 | 36.68 | 0.19 | 0.52% | 35.87 | 36.75 | 35.71 | 9,562 |
| Apr 18 2024 | 36.49 | 0.86 | 2.41% | 35.51 | 36.50 | 35.51 | 8,326 |
| Apr 17 2024 | 35.63 | 0.64 | 1.83% | 34.98 | 35.77 | 34.98 | 4,525 |
| Apr 16 2024 | 34.99 | -0.37 | -1.05% | 35.31 | 35.58 | 34.88 | 7,968 |
| Apr 15 2024 | 35.36 | 0.70 | 2.02% | 35.02 | 35.56 | 34.89 | 14,180 |
| Apr 12 2024 | 34.66 | -0.64 | -1.81% | 35.30 | 36.00 | 34.57 | 14,533 |
| Apr 11 2024 | 35.30 | -0.16 | -0.45% | 35.71 | 35.91 | 35.15 | 4,025 |
| Apr 10 2024 | 35.46 | -0.02 | -0.06% | 35.36 | 36.25 | 35.36 | 15,417 |
| Apr 09 2024 | 35.48 | 0.42 | 1.20% | 35.05 | 35.49 | 34.60 | 10,704 |
| Apr 08 2024 | 35.06 | 0.49 | 1.42% | 34.53 | 35.07 | 34.53 | 13,410 |
| Apr 05 2024 | 34.57 | -0.13 | -0.37% | 34.91 | 34.91 | 34.41 | 11,578 |
| Apr 04 2024 | 34.70 | 0.14 | 0.41% | 34.54 | 35.30 | 34.54 | 8,337 |
| Apr 03 2024 | 34.56 | -0.28 | -0.80% | 34.74 | 34.91 | 34.14 | 7,137 |
| Apr 02 2024 | 34.84 | -0.87 | -2.44% | 35.35 | 35.44 | 34.60 | 40,489 |
| Mar 28 2024 | 35.71 | 0.10 | 0.28% | 35.49 | 36.02 | 35.45 | 10,990 |
