Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FNMFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 7.35 | -0.40 | -5.16% | 7.35 | 7.35 | 7.35 | 100 |
| Jun 20 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0 |
| Jun 18 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0 |
| Jun 17 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0 |
| Jun 14 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0 |
| Jun 13 2024 | 7.75 | -0.01 | -0.13% | 7.75 | 7.75 | 7.51 | 1,313 |
| Jun 12 2024 | 7.76 | -0.29 | -3.60% | 7.80 | 7.80 | 7.40 | 1,262,926 |
| Jun 11 2024 | 8.05 | 0.00 | 0.00% | 8.01 | 8.05 | 8.01 | 500 |
| Jun 10 2024 | 8.05 | 0.00 | 0.00% | 8.05 | 8.05 | 8.05 | 0 |
| Jun 07 2024 | 8.05 | 0.00 | 0.00% | 8.05 | 8.05 | 8.01 | 1,901 |
| Jun 06 2024 | 8.05 | 0.05 | 0.63% | 8.05 | 8.05 | 8.05 | 500 |
| Jun 05 2024 | 8.00 | 0.05 | 0.63% | 8.00 | 8.00 | 7.90 | 8,402 |
| Jun 04 2024 | 7.95 | 0.07 | 0.89% | 7.95 | 7.95 | 7.95 | 100 |
| Jun 03 2024 | 7.88 | 0.13 | 1.68% | 7.90 | 7.90 | 7.87 | 2,063 |
| May 31 2024 | 7.75 | 0.00 | 0.00% | 7.77 | 7.77 | 7.75 | 2,036 |
| May 30 2024 | 7.75 | -0.10 | -1.27% | 7.95 | 7.95 | 7.75 | 5,320 |
| May 29 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 400 |
| May 28 2024 | 7.85 | 0.09 | 1.22% | 7.79 | 7.85 | 7.79 | 1,900 |
| May 24 2024 | 7.76 | 0.01 | 0.07% | 7.75 | 7.76 | 7.75 | 440 |
| May 23 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0 |
| May 22 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0 |
| May 21 2024 | 7.75 | 0.16 | 2.11% | 7.67 | 7.75 | 7.67 | 2,100 |
| May 20 2024 | 7.59 | 0.46 | 6.45% | 7.27 | 7.59 | 7.27 | 16,574 |
| May 17 2024 | 7.13 | 0.38 | 5.63% | 7.08 | 7.13 | 7.08 | 1,100 |
| May 16 2024 | 6.75 | -0.10 | -1.46% | 6.98 | 7.03 | 6.75 | 320,932 |
| May 15 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 6.85 | 6.85 | 0 |
| May 14 2024 | 6.85 | 0.31 | 4.74% | 6.85 | 6.85 | 6.85 | 500 |
| May 13 2024 | 6.54 | -0.39 | -5.63% | 6.54 | 6.54 | 6.54 | 1,400 |
| May 10 2024 | 6.93 | -0.07 | -1.00% | 6.98 | 6.98 | 6.93 | 746 |
| May 09 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0 |
| May 08 2024 | 7.00 | 0.31 | 4.63% | 6.74 | 7.00 | 6.74 | 1,757 |
| May 07 2024 | 6.69 | 0.09 | 1.36% | 6.60 | 6.76 | 6.58 | 12,422 |
| May 06 2024 | 6.60 | 0.01 | 0.15% | 6.60 | 6.60 | 6.60 | 125 |
| May 03 2024 | 6.59 | 0.00 | 0.00% | 6.59 | 6.59 | 6.59 | 0 |
| May 02 2024 | 6.59 | -0.26 | -3.80% | 6.59 | 6.65 | 6.59 | 10,828 |
| May 01 2024 | 6.85 | 0.05 | 0.74% | 6.80 | 6.85 | 6.80 | 1,150 |
| Apr 30 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 0 |
| Apr 29 2024 | 6.80 | 0.25 | 3.82% | 6.79 | 6.80 | 6.70 | 2,977 |
| Apr 26 2024 | 6.55 | 0.03 | 0.46% | 6.52 | 6.55 | 6.52 | 400 |
| Apr 25 2024 | 6.52 | 0.07 | 1.09% | 6.52 | 6.52 | 6.52 | 16,425 |
| Apr 24 2024 | 6.45 | 0.00 | 0.00% | 6.45 | 6.45 | 6.45 | 0 |
| Apr 23 2024 | 6.45 | -0.29 | -4.30% | 6.86 | 6.86 | 6.45 | 5,110 |
| Apr 22 2024 | 6.74 | 0.29 | 4.50% | 6.45 | 6.74 | 6.45 | 600 |
| Apr 19 2024 | 6.45 | 0.08 | 1.26% | 6.45 | 6.45 | 6.45 | 162 |
| Apr 18 2024 | 6.37 | 0.00 | 0.00% | 6.37 | 6.37 | 6.37 | 0 |
| Apr 17 2024 | 6.37 | 0.02 | 0.31% | 6.78 | 6.80 | 6.37 | 5,210 |
| Apr 16 2024 | 6.35 | 0.00 | 0.00% | 6.35 | 6.35 | 6.35 | 1,333 |
| Apr 15 2024 | 6.35 | -0.28 | -4.22% | 6.37 | 6.63 | 6.35 | 450 |
| Apr 12 2024 | 6.63 | 0.00 | 0.00% | 6.63 | 6.63 | 6.63 | 0 |
| Apr 11 2024 | 6.63 | 0.00 | 0.00% | 6.63 | 6.63 | 6.63 | 0 |
| Apr 10 2024 | 6.63 | 0.00 | 0.00% | 6.63 | 6.63 | 6.63 | 0 |
| Apr 09 2024 | 6.63 | 0.00 | 0.00% | 6.63 | 6.63 | 6.63 | 0 |
| Apr 08 2024 | 6.63 | 0.00 | 0.00% | 6.63 | 6.63 | 6.63 | 0 |
| Apr 05 2024 | 6.63 | 0.00 | 0.00% | 6.63 | 6.63 | 6.63 | 0 |
| Apr 04 2024 | 6.63 | -0.25 | -3.63% | 6.63 | 6.63 | 6.63 | 185 |
| Apr 03 2024 | 6.88 | 0.00 | 0.00% | 6.88 | 6.88 | 6.88 | 0 |
| Apr 02 2024 | 6.88 | 0.00 | 0.00% | 6.88 | 6.88 | 6.88 | 0 |
| Apr 01 2024 | 6.88 | 0.00 | 0.00% | 6.88 | 6.88 | 6.88 | 0 |
| Mar 28 2024 | 6.88 | 0.00 | 0.00% | 6.88 | 6.88 | 6.88 | 0 |
| Mar 27 2024 | 6.88 | 0.48 | 7.50% | 6.70 | 6.88 | 6.70 | 3,243 |
| Mar 26 2024 | 6.40 | -0.50 | -7.25% | 6.80 | 6.80 | 6.40 | 403 |
