Register for real-time alerts, custom portfolio, and market movers
FMAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 16.71 | -0.02 | -0.12% | 16.66 | 16.71 | 16.66 | 1,407 |
| Jun 13 2024 | 16.73 | -0.01 | -0.06% | 16.65 | 16.73 | 16.65 | 1,600 |
| Jun 12 2024 | 16.74 | 0.01 | 0.06% | 16.69 | 16.82 | 16.69 | 1,921 |
| Jun 11 2024 | 16.73 | -0.17 | -1.01% | 16.80 | 16.80 | 16.73 | 5,085 |
| Jun 10 2024 | 16.90 | -0.03 | -0.18% | 16.95 | 16.95 | 16.85 | 813 |
| Jun 07 2024 | 16.93 | 0.12 | 0.71% | 16.95 | 16.97 | 16.93 | 2,154 |
| Jun 06 2024 | 16.81 | -0.05 | -0.30% | 16.93 | 16.93 | 16.79 | 5,626 |
| Jun 05 2024 | 16.86 | 0.07 | 0.42% | 16.83 | 16.87 | 16.83 | 3,134 |
| Jun 04 2024 | 16.79 | 0.06 | 0.36% | 16.79 | 16.79 | 16.75 | 1,129 |
| Jun 03 2024 | 16.73 | -0.07 | -0.42% | 16.85 | 16.85 | 16.61 | 4,828 |
| May 31 2024 | 16.80 | -0.06 | -0.36% | 16.67 | 16.80 | 16.67 | 9,574 |
| May 30 2024 | 16.86 | 0.05 | 0.30% | 16.87 | 16.87 | 16.79 | 2,203 |
| May 29 2024 | 16.81 | -0.05 | -0.30% | 16.80 | 16.85 | 16.80 | 2,438 |
| May 28 2024 | 16.86 | -0.24 | -1.40% | 17.03 | 17.03 | 16.85 | 9,863 |
| May 27 2024 | 17.10 | 0.04 | 0.23% | 17.09 | 17.11 | 17.09 | 520 |
| May 24 2024 | 17.06 | -0.01 | -0.06% | 17.11 | 17.11 | 17.04 | 6,777 |
| May 23 2024 | 17.07 | -0.14 | -0.81% | 17.11 | 17.13 | 17.07 | 2,812 |
| May 22 2024 | 17.21 | -0.04 | -0.23% | 17.30 | 17.30 | 17.21 | 415 |
| May 21 2024 | 17.25 | 0.02 | 0.12% | 17.20 | 17.26 | 17.20 | 18,254 |
| May 17 2024 | 17.23 | 0.03 | 0.17% | 17.21 | 17.23 | 17.21 | 200 |
| May 16 2024 | 17.20 | 0.04 | 0.23% | 17.16 | 17.20 | 17.16 | 2,400 |
| May 15 2024 | 17.16 | 0.06 | 0.35% | 17.20 | 17.20 | 17.12 | 2,625 |
| May 14 2024 | 17.10 | 0.05 | 0.29% | 17.02 | 17.10 | 17.02 | 800 |
| May 13 2024 | 17.05 | -0.07 | -0.41% | 17.12 | 17.12 | 17.05 | 500 |
| May 10 2024 | 17.12 | 0.05 | 0.29% | 17.10 | 17.12 | 17.10 | 2,100 |
| May 09 2024 | 17.07 | 0.03 | 0.18% | 17.03 | 17.07 | 17.03 | 5,001 |
| May 08 2024 | 17.04 | 0.08 | 0.47% | 17.03 | 17.04 | 16.95 | 879 |
| May 07 2024 | 16.96 | 0.13 | 0.77% | 16.90 | 16.96 | 16.90 | 822 |
| May 06 2024 | 16.83 | 0.15 | 0.90% | 16.76 | 16.83 | 16.75 | 1,929 |
| May 03 2024 | 16.68 | 0.09 | 0.54% | 16.65 | 16.69 | 16.61 | 449 |
| May 02 2024 | 16.59 | -0.08 | -0.48% | 16.67 | 16.67 | 16.57 | 727 |
| May 01 2024 | 16.67 | -0.03 | -0.18% | 16.63 | 16.71 | 16.63 | 11,186 |
| Apr 30 2024 | 16.70 | 0.01 | 0.06% | 16.76 | 16.76 | 16.70 | 2,000 |
| Apr 29 2024 | 16.69 | -0.21 | -1.24% | 16.79 | 16.79 | 16.67 | 1,897 |
| Apr 26 2024 | 16.90 | 0.00 | 0.00% | 16.90 | 16.90 | 16.90 | 0 |
| Apr 25 2024 | 16.90 | -0.09 | -0.53% | 17.02 | 17.02 | 16.84 | 3,340 |
| Apr 24 2024 | 16.99 | 0.01 | 0.06% | 16.97 | 17.00 | 16.96 | 5,501 |
| Apr 23 2024 | 16.98 | 0.10 | 0.59% | 16.97 | 16.99 | 16.97 | 1,200 |
| Apr 22 2024 | 16.88 | 0.14 | 0.84% | 16.78 | 16.93 | 16.78 | 4,201 |
| Apr 19 2024 | 16.74 | 0.15 | 0.90% | 16.63 | 16.74 | 16.63 | 808 |
| Apr 18 2024 | 16.59 | 0.04 | 0.24% | 16.67 | 16.67 | 16.58 | 601 |
| Apr 17 2024 | 16.55 | 0.01 | 0.06% | 16.57 | 16.60 | 16.53 | 3,800 |
| Apr 16 2024 | 16.54 | 0.01 | 0.06% | 16.50 | 16.58 | 16.50 | 2,298 |
| Apr 15 2024 | 16.53 | -0.03 | -0.18% | 16.68 | 16.68 | 16.50 | 2,023 |
| Apr 12 2024 | 16.56 | -0.10 | -0.60% | 16.64 | 16.64 | 16.50 | 4,996 |
| Apr 11 2024 | 16.66 | -0.06 | -0.36% | 16.71 | 16.71 | 16.66 | 125 |
| Apr 10 2024 | 16.72 | -0.04 | -0.24% | 16.74 | 16.77 | 16.72 | 1,532 |
| Apr 09 2024 | 16.76 | -0.09 | -0.53% | 16.75 | 16.76 | 16.69 | 1,262 |
| Apr 08 2024 | 16.85 | 0.04 | 0.24% | 16.87 | 16.88 | 16.82 | 11,709 |
| Apr 05 2024 | 16.81 | 0.15 | 0.90% | 16.85 | 16.85 | 16.75 | 1,598 |
| Apr 04 2024 | 16.66 | -0.13 | -0.77% | 16.85 | 16.85 | 16.66 | 2,408 |
| Apr 03 2024 | 16.79 | -0.05 | -0.30% | 16.89 | 16.89 | 16.77 | 3,204 |
| Apr 02 2024 | 16.84 | -0.09 | -0.53% | 16.91 | 16.91 | 16.84 | 3,541 |
| Apr 01 2024 | 16.93 | -0.02 | -0.12% | 16.93 | 16.95 | 16.92 | 4,073 |
| Mar 28 2024 | 16.95 | 0.03 | 0.18% | 16.92 | 16.95 | 16.92 | 1,020 |
| Mar 27 2024 | 16.92 | -0.03 | -0.18% | 16.90 | 16.92 | 16.86 | 715 |
| Mar 26 2024 | 16.95 | 0.02 | 0.12% | 16.98 | 16.99 | 16.93 | 6,267 |
| Mar 25 2024 | 16.93 | -0.10 | -0.59% | 17.03 | 17.03 | 16.93 | 1,285 |
| Mar 22 2024 | 17.03 | -0.04 | -0.23% | 17.18 | 17.18 | 17.03 | 2,779 |
| Mar 21 2024 | 17.07 | 0.24 | 1.43% | 16.98 | 17.08 | 16.98 | 3,930 |
| Mar 20 2024 | 16.83 | 0.05 | 0.30% | 16.86 | 16.86 | 16.82 | 3,043 |
| Mar 19 2024 | 16.78 | 0.10 | 0.60% | 16.78 | 16.78 | 16.77 | 941 |
| Mar 18 2024 | 16.68 | 0.04 | 0.24% | 16.73 | 16.73 | 16.68 | 3,142 |
