Register for streaming realtime charts, analysis tools, and prices.
FM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.84 | -0.08 | -1.92% | 3.92 | 3.92 | 3.79 | 132,394 |
| May 20 2024 | 3.915 | 0.07 | 1.82% | 3.83 | 3.96 | 3.83 | 92,558 |
| May 17 2024 | 3.845 | -0.04 | -0.90% | 3.94 | 3.94 | 3.83 | 123,953 |
| May 16 2024 | 3.88 | -0.04 | -1.02% | 3.905 | 3.955 | 3.88 | 117,295 |
| May 15 2024 | 3.92 | -0.10 | -2.37% | 3.99 | 4.10 | 3.885 | 266,616 |
| May 14 2024 | 4.015 | 0.19 | 4.83% | 3.80 | 4.11 | 3.80 | 1,257,655 |
| May 13 2024 | 3.83 | -0.01 | -0.13% | 3.83 | 3.845 | 3.78 | 83,941 |
| May 10 2024 | 3.835 | 0.07 | 1.72% | 3.84 | 3.84 | 3.75 | 168,974 |
| May 09 2024 | 3.77 | 0.03 | 0.80% | 3.70 | 3.785 | 3.70 | 60,893 |
| May 08 2024 | 3.74 | -0.03 | -0.66% | 3.80 | 3.80 | 3.685 | 70,403 |
| May 07 2024 | 3.765 | -0.05 | -1.31% | 3.835 | 3.835 | 3.705 | 113,191 |
| May 06 2024 | 3.815 | 0.08 | 2.14% | 3.735 | 3.82 | 3.735 | 111,821 |
| May 03 2024 | 3.735 | 0.02 | 0.54% | 3.75 | 3.75 | 3.66 | 84,209 |
| May 02 2024 | 3.715 | 0.09 | 2.62% | 3.665 | 3.76 | 3.61 | 193,938 |
| Apr 30 2024 | 3.62 | -0.04 | -1.09% | 3.70 | 3.70 | 3.61 | 61,512 |
| Apr 29 2024 | 3.66 | -0.18 | -4.69% | 3.775 | 3.785 | 3.655 | 120,103 |
| Apr 26 2024 | 3.84 | 0.02 | 0.52% | 3.835 | 3.87 | 3.81 | 127,593 |
| Apr 25 2024 | 3.82 | 0.00 | 0.00% | 3.855 | 3.87 | 3.78 | 82,941 |
| Apr 24 2024 | 3.82 | -0.06 | -1.55% | 3.885 | 3.895 | 3.78 | 198,236 |
| Apr 23 2024 | 3.88 | 0.12 | 3.19% | 3.745 | 3.88 | 3.74 | 312,158 |
| Apr 22 2024 | 3.76 | 0.12 | 3.16% | 3.625 | 3.765 | 3.625 | 208,158 |
| Apr 19 2024 | 3.645 | -0.03 | -0.82% | 3.61 | 3.665 | 3.56 | 94,917 |
| Apr 18 2024 | 3.675 | 0.02 | 0.68% | 3.605 | 3.69 | 3.595 | 101,694 |
| Apr 17 2024 | 3.65 | -0.03 | -0.82% | 3.655 | 3.695 | 3.635 | 92,317 |
| Apr 16 2024 | 3.68 | -0.07 | -1.87% | 3.66 | 3.71 | 3.635 | 240,394 |
| Apr 15 2024 | 3.75 | 0.02 | 0.54% | 3.775 | 3.82 | 3.71 | 150,313 |
| Apr 12 2024 | 3.73 | 0.00 | 0.00% | 3.695 | 3.83 | 3.695 | 322,890 |
| Apr 11 2024 | 3.73 | -0.05 | -1.19% | 3.775 | 3.805 | 3.595 | 603,946 |
| Apr 10 2024 | 3.775 | 0.03 | 0.94% | 3.785 | 3.895 | 3.68 | 841,002 |
| Apr 09 2024 | 3.74 | -0.38 | -9.11% | 4.10 | 4.165 | 3.725 | 1,383,823 |
| Apr 08 2024 | 4.115 | -0.19 | -4.30% | 4.32 | 4.435 | 3.93 | 1,859,332 |
| Apr 05 2024 | 4.30 | 0.07 | 1.65% | 4.195 | 4.32 | 4.16 | 786,153 |
| Apr 04 2024 | 4.23 | 0.11 | 2.55% | 4.115 | 4.235 | 4.01 | 666,236 |
| Apr 03 2024 | 4.125 | 0.27 | 6.87% | 3.80 | 4.145 | 3.80 | 699,690 |
| Apr 02 2024 | 3.86 | 0.01 | 0.26% | 3.87 | 3.90 | 3.83 | 226,182 |
| Mar 28 2024 | 3.85 | -0.04 | -0.90% | 3.855 | 3.88 | 3.80 | 289,931 |
| Mar 27 2024 | 3.885 | -0.07 | -1.65% | 3.92 | 3.975 | 3.855 | 292,062 |
| Mar 26 2024 | 3.95 | 0.02 | 0.51% | 3.90 | 3.96 | 3.845 | 297,741 |
| Mar 25 2024 | 3.93 | 0.11 | 2.75% | 3.84 | 3.93 | 3.795 | 531,004 |
| Mar 22 2024 | 3.825 | 0.22 | 5.96% | 3.64 | 3.85 | 3.615 | 913,593 |
| Mar 21 2024 | 3.61 | 0.05 | 1.40% | 3.58 | 3.62 | 3.51 | 470,642 |
| Mar 20 2024 | 3.56 | 0.08 | 2.15% | 3.50 | 3.57 | 3.455 | 302,622 |
| Mar 19 2024 | 3.485 | 0.06 | 1.75% | 3.44 | 3.495 | 3.385 | 245,341 |
| Mar 18 2024 | 3.425 | 0.01 | 0.29% | 3.445 | 3.535 | 3.365 | 359,259 |
| Mar 15 2024 | 3.415 | 0.04 | 1.19% | 3.39 | 3.525 | 3.39 | 607,275 |
| Mar 14 2024 | 3.375 | 0.08 | 2.43% | 3.26 | 3.395 | 3.25 | 358,716 |
| Mar 13 2024 | 3.295 | 0.19 | 5.95% | 3.165 | 3.43 | 3.085 | 750,232 |
| Mar 12 2024 | 3.11 | 0.07 | 2.13% | 3.035 | 3.13 | 3.01 | 220,990 |
| Mar 11 2024 | 3.045 | -0.16 | -4.99% | 3.20 | 3.205 | 3.01 | 253,071 |
| Mar 08 2024 | 3.205 | -0.07 | -1.99% | 3.25 | 3.265 | 3.185 | 146,237 |
| Mar 07 2024 | 3.27 | 0.02 | 0.46% | 3.20 | 3.29 | 3.20 | 128,118 |
| Mar 06 2024 | 3.255 | -0.01 | -0.15% | 3.225 | 3.26 | 3.205 | 97,729 |
| Mar 05 2024 | 3.26 | -0.01 | -0.31% | 3.275 | 3.325 | 3.225 | 119,791 |
| Mar 04 2024 | 3.27 | -0.05 | -1.51% | 3.30 | 3.30 | 3.21 | 408,063 |
| Mar 01 2024 | 3.32 | 0.11 | 3.43% | 3.175 | 3.39 | 3.17 | 774,198 |
| Feb 29 2024 | 3.21 | 0.05 | 1.58% | 3.125 | 3.28 | 3.115 | 564,600 |
| Feb 28 2024 | 3.16 | 0.11 | 3.61% | 3.015 | 3.19 | 2.94 | 714,949 |
| Feb 27 2024 | 3.05 | 0.22 | 7.77% | 2.88 | 3.05 | 2.87 | 591,889 |
| Feb 26 2024 | 2.83 | -0.03 | -0.88% | 2.83 | 2.87 | 2.825 | 45,763 |
| Feb 23 2024 | 2.855 | -0.01 | -0.35% | 2.89 | 2.89 | 2.84 | 50,492 |
| Feb 22 2024 | 2.865 | -0.02 | -0.52% | 2.85 | 2.88 | 2.84 | 32,551 |
