Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Italy
BIT
FNM Group (FNM)
FNM Group (FNM) Historical

FNM FNM Group

0.532

-0.01 (-1.85%)

May 21 2024 - Closed

Delayed by 15 minutes

FNM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.544	0.012	2.26%	0.536	0.55	0.536	814,493
May 17 2024	0.532	0.004	0.76%	0.526	0.532	0.524	385,284
May 16 2024	0.528	-0.004	-0.75%	0.544	0.544	0.526	304,403
May 15 2024	0.532	-0.002	-0.37%	0.538	0.54	0.526	1,064,944
May 14 2024	0.534	-0.008	-1.48%	0.54	0.54	0.53	633,903
May 13 2024	0.542	0.048	9.72%	0.495	0.552	0.492	2,132,885
May 10 2024	0.494	0.009	1.86%	0.492	0.495	0.483	369,035
May 09 2024	0.485	-0.019	-3.77%	0.50	0.50	0.484	420,052
May 08 2024	0.504	-0.004	-0.79%	0.512	0.518	0.498	505,635
May 07 2024	0.508	0.017	3.46%	0.494	0.516	0.493	1,569,408
May 06 2024	0.491	0.029	6.28%	0.472	0.493	0.467	1,177,108
May 03 2024	0.462	0.005	1.09%	0.457	0.464	0.456	329,680
May 02 2024	0.457	-0.004	-0.87%	0.463	0.47	0.456	1,088,223
Apr 30 2024	0.461	0.006	1.32%	0.46	0.463	0.458	345,180
Apr 29 2024	0.455	0.005	1.11%	0.456	0.463	0.453	563,356
Apr 26 2024	0.45	0.004	0.90%	0.446	0.455	0.446	175,044
Apr 25 2024	0.446	-0.003	-0.67%	0.444	0.446	0.444	13,043
Apr 24 2024	0.449	0.004	0.90%	0.445	0.453	0.445	293,395
Apr 23 2024	0.445	0.007	1.60%	0.441	0.448	0.437	134,512
Apr 22 2024	0.438	0.004	0.92%	0.437	0.44	0.436	66,381
Apr 19 2024	0.434	-0.002	-0.46%	0.435	0.441	0.434	83,955
Apr 18 2024	0.436	0.001	0.23%	0.435	0.444	0.435	378,542
Apr 17 2024	0.435	0.003	0.69%	0.431	0.436	0.431	22,591
Apr 16 2024	0.432	-0.007	-1.59%	0.432	0.437	0.432	99,704
Apr 15 2024	0.439	0.003	0.69%	0.436	0.441	0.435	141,737
Apr 12 2024	0.436	0.001	0.23%	0.435	0.44	0.433	122,439
Apr 11 2024	0.435	0.00	0.00%	0.432	0.435	0.43	455,838
Apr 10 2024	0.435	-0.001	-0.23%	0.436	0.436	0.43	269,376
Apr 09 2024	0.436	-0.001	-0.23%	0.434	0.439	0.431	215,589
Apr 08 2024	0.437	-0.004	-0.91%	0.439	0.44	0.434	581,461
Apr 05 2024	0.441	-0.004	-0.90%	0.445	0.445	0.439	169,426
Apr 04 2024	0.445	0.003	0.68%	0.441	0.449	0.441	202,925
Apr 03 2024	0.442	0.002	0.45%	0.438	0.442	0.438	46,957
Apr 02 2024	0.44	-0.001	-0.23%	0.448	0.448	0.439	183,301
Mar 28 2024	0.441	0.007	1.61%	0.436	0.445	0.434	389,550
Mar 27 2024	0.434	0.003	0.70%	0.433	0.435	0.43	87,710
Mar 26 2024	0.431	0.00	0.00%	0.433	0.434	0.43	177,432
Mar 25 2024	0.431	0.001	0.23%	0.43	0.435	0.43	124,542
Mar 22 2024	0.43	-0.004	-0.92%	0.433	0.433	0.43	63,205
Mar 21 2024	0.434	-0.003	-0.69%	0.435	0.435	0.429	379,187
Mar 20 2024	0.437	0.001	0.23%	0.432	0.437	0.431	115,664
Mar 19 2024	0.436	0.00	0.00%	0.431	0.436	0.431	82,759
Mar 18 2024	0.436	0.00	0.00%	0.436	0.437	0.432	83,470
Mar 15 2024	0.436	-0.001	-0.23%	0.438	0.438	0.429	238,177
Mar 14 2024	0.437	-0.011	-2.46%	0.445	0.445	0.43	595,421
Mar 13 2024	0.448	-0.003	-0.67%	0.454	0.454	0.435	988,777
Mar 12 2024	0.451	-0.008	-1.74%	0.453	0.459	0.451	231,060
Mar 11 2024	0.459	-0.001	-0.22%	0.457	0.46	0.456	300,227
Mar 08 2024	0.46	0.00	0.00%	0.46	0.46	0.452	836,077
Mar 07 2024	0.46	-0.001	-0.22%	0.457	0.463	0.454	349,480
Mar 06 2024	0.461	0.012	2.67%	0.45	0.464	0.449	589,598
Mar 05 2024	0.449	0.004	0.90%	0.449	0.452	0.443	157,094
Mar 04 2024	0.445	-0.003	-0.67%	0.443	0.451	0.443	167,572
Mar 01 2024	0.448	0.005	1.13%	0.443	0.448	0.443	242,120
Feb 29 2024	0.443	-0.001	-0.23%	0.445	0.446	0.443	495,753
Feb 28 2024	0.444	0.00	0.00%	0.444	0.444	0.436	138,349
Feb 27 2024	0.444	0.002	0.45%	0.442	0.445	0.438	208,062
Feb 26 2024	0.442	-0.004	-0.90%	0.447	0.449	0.442	166,081
Feb 23 2024	0.446	0.007	1.59%	0.445	0.447	0.44	196,821
Feb 22 2024	0.439	-0.001	-0.23%	0.446	0.446	0.439	59,836
Feb 21 2024	0.44	-0.005	-1.12%	0.446	0.446	0.44	129,199

Delayed Upgrade Clock