Register to chat with like-minded investors on our interactive forums.
FM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 18.55 | 0.94 | 5.34% | 18.15 | 18.93 | 18.14 | 2,359,609 |
| Sep 23 2024 | 17.61 | -0.23 | -1.29% | 17.90 | 18.05 | 17.49 | 1,156,254 |
| Sep 20 2024 | 17.84 | -0.10 | -0.56% | 17.80 | 17.93 | 17.36 | 8,110,225 |
| Sep 19 2024 | 17.94 | 0.58 | 3.34% | 17.98 | 18.45 | 17.60 | 1,797,843 |
| Sep 18 2024 | 17.36 | -0.04 | -0.23% | 17.31 | 17.95 | 16.98 | 1,841,135 |
| Sep 17 2024 | 17.40 | 0.63 | 3.76% | 16.76 | 17.44 | 16.61 | 1,660,540 |
| Sep 16 2024 | 16.77 | -0.09 | -0.53% | 17.00 | 17.07 | 16.62 | 1,571,888 |
| Sep 13 2024 | 16.86 | 0.26 | 1.57% | 16.77 | 16.98 | 16.66 | 1,275,977 |
| Sep 12 2024 | 16.60 | 0.77 | 4.86% | 16.08 | 16.84 | 15.84 | 2,928,729 |
| Sep 11 2024 | 15.83 | 1.31 | 9.02% | 14.93 | 15.84 | 14.72 | 1,988,033 |
| Sep 10 2024 | 14.52 | 0.00 | 0.00% | 14.52 | 14.52 | 14.52 | 0 |
| Sep 09 2024 | 14.52 | 0.39 | 2.76% | 14.35 | 15.11 | 14.35 | 2,391,132 |
| Sep 06 2024 | 14.13 | 0.13 | 0.93% | 14.04 | 14.39 | 13.81 | 2,157,596 |
| Sep 05 2024 | 14.00 | -0.20 | -1.41% | 14.45 | 14.76 | 13.93 | 2,027,033 |
| Sep 04 2024 | 14.20 | -0.43 | -2.94% | 14.75 | 14.93 | 14.13 | 1,840,402 |
| Sep 03 2024 | 14.63 | -2.34 | -13.79% | 16.27 | 16.40 | 14.61 | 2,933,393 |
| Aug 30 2024 | 16.97 | 0.46 | 2.79% | 16.47 | 17.00 | 16.47 | 2,721,018 |
| Aug 29 2024 | 16.51 | -0.10 | -0.60% | 16.72 | 16.72 | 16.40 | 787,223 |
| Aug 28 2024 | 16.61 | -0.57 | -3.32% | 16.85 | 16.94 | 16.31 | 1,959,610 |
| Aug 27 2024 | 17.18 | -0.45 | -2.55% | 17.44 | 17.55 | 17.14 | 906,630 |
| Aug 26 2024 | 17.63 | 0.33 | 1.91% | 17.42 | 17.74 | 17.24 | 991,228 |
| Aug 23 2024 | 17.30 | 0.68 | 4.09% | 16.70 | 17.34 | 16.62 | 1,234,072 |
| Aug 22 2024 | 16.62 | -0.25 | -1.48% | 16.70 | 16.83 | 16.45 | 783,287 |
| Aug 21 2024 | 16.87 | 0.17 | 1.02% | 16.78 | 17.13 | 16.67 | 1,431,635 |
| Aug 20 2024 | 16.70 | -0.07 | -0.42% | 16.59 | 16.87 | 16.50 | 802,998 |
| Aug 19 2024 | 16.77 | 0.15 | 0.90% | 16.86 | 16.92 | 16.43 | 1,475,020 |
| Aug 16 2024 | 16.62 | -0.17 | -1.01% | 16.54 | 16.75 | 16.28 | 969,612 |
| Aug 15 2024 | 16.79 | 1.21 | 7.77% | 15.95 | 16.88 | 15.80 | 1,873,697 |
| Aug 14 2024 | 15.58 | -0.24 | -1.52% | 15.95 | 16.03 | 15.32 | 1,342,208 |
| Aug 13 2024 | 15.82 | -0.14 | -0.88% | 15.92 | 16.06 | 15.68 | 1,175,414 |
| Aug 12 2024 | 15.96 | 0.43 | 2.77% | 15.61 | 16.34 | 15.60 | 1,782,900 |
| Aug 09 2024 | 15.53 | -0.10 | -0.64% | 15.63 | 15.81 | 15.46 | 1,233,582 |
| Aug 08 2024 | 15.63 | 1.13 | 7.79% | 14.59 | 15.66 | 14.40 | 1,408,512 |
| Aug 07 2024 | 14.50 | -0.43 | -2.88% | 15.04 | 15.23 | 14.41 | 1,367,209 |
| Aug 06 2024 | 14.93 | -0.55 | -3.55% | 15.00 | 15.44 | 14.87 | 2,183,383 |
| Aug 02 2024 | 15.48 | -0.50 | -3.13% | 15.60 | 15.96 | 15.21 | 2,607,147 |
| Aug 01 2024 | 15.98 | -0.92 | -5.44% | 16.73 | 16.73 | 15.62 | 2,103,268 |
| Jul 31 2024 | 16.90 | 0.90 | 5.62% | 16.50 | 16.90 | 16.10 | 2,946,900 |
| Jul 30 2024 | 16.00 | -0.54 | -3.26% | 16.40 | 16.50 | 15.99 | 2,011,620 |
| Jul 29 2024 | 16.54 | -0.23 | -1.37% | 16.60 | 16.60 | 16.19 | 1,926,793 |
| Jul 26 2024 | 16.77 | 0.09 | 0.54% | 16.86 | 17.01 | 16.57 | 1,449,331 |
| Jul 25 2024 | 16.68 | -0.08 | -0.48% | 16.49 | 16.90 | 15.98 | 2,464,315 |
| Jul 24 2024 | 16.76 | 0.42 | 2.57% | 17.00 | 17.35 | 16.52 | 1,834,967 |
| Jul 23 2024 | 16.34 | -0.19 | -1.15% | 16.51 | 16.65 | 15.80 | 1,497,704 |
| Jul 22 2024 | 16.53 | -0.03 | -0.18% | 16.66 | 16.89 | 16.30 | 924,319 |
| Jul 19 2024 | 16.56 | 0.18 | 1.10% | 16.23 | 16.64 | 16.18 | 1,519,805 |
| Jul 18 2024 | 16.38 | -0.98 | -5.65% | 17.10 | 17.20 | 16.31 | 2,453,022 |
| Jul 17 2024 | 17.36 | -0.37 | -2.09% | 17.68 | 17.68 | 16.95 | 2,130,149 |
| Jul 16 2024 | 17.73 | -0.64 | -3.48% | 18.10 | 18.10 | 17.46 | 2,348,724 |
| Jul 15 2024 | 18.37 | -0.76 | -3.97% | 19.00 | 19.06 | 18.31 | 1,902,848 |
| Jul 12 2024 | 19.13 | 0.46 | 2.46% | 19.00 | 19.37 | 18.83 | 3,798,333 |
| Jul 11 2024 | 18.67 | 0.36 | 1.97% | 18.39 | 18.79 | 18.00 | 2,846,869 |
| Jul 10 2024 | 18.31 | 0.51 | 2.87% | 17.93 | 18.33 | 17.88 | 1,605,575 |
| Jul 09 2024 | 17.80 | -0.30 | -1.66% | 18.00 | 18.27 | 17.78 | 1,542,836 |
| Jul 08 2024 | 18.10 | -0.88 | -4.64% | 18.65 | 18.89 | 18.05 | 2,418,181 |
| Jul 05 2024 | 18.98 | -0.17 | -0.89% | 19.40 | 19.69 | 18.97 | 1,736,439 |
| Jul 04 2024 | 19.15 | -0.01 | -0.05% | 19.00 | 19.51 | 18.97 | 412,765 |
| Jul 03 2024 | 19.16 | 0.64 | 3.46% | 18.88 | 19.95 | 18.88 | 1,969,061 |
| Jul 02 2024 | 18.52 | 0.55 | 3.06% | 18.68 | 19.35 | 18.26 | 3,535,233 |
| Jun 28 2024 | 17.97 | -1.40 | -7.23% | 19.60 | 19.70 | 17.31 | 4,193,193 |
| Jun 27 2024 | 19.37 | -0.27 | -1.37% | 19.60 | 19.69 | 18.64 | 2,032,848 |
