Register for streaming realtime charts, analysis tools, and prices.
FSMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.212 | 0.02 | 0.50% | 3.212 | 3.212 | 3.212 | 7 |
| May 30 2024 | 3.196 | 0.01 | 0.24% | 3.1955 | 3.233 | 3.152 | 150 |
| May 29 2024 | 3.1883 | -0.01 | -0.33% | 3.1883 | 3.1883 | 3.1883 | 1 |
| May 28 2024 | 3.1988 | -0.02 | -0.54% | 3.1988 | 3.1988 | 3.1988 | 35 |
| May 24 2024 | 3.216 | 0.01 | 0.28% | 3.2025 | 3.2543 | 3.189 | 878 |
| May 23 2024 | 3.207 | -0.01 | -0.33% | 3.207 | 3.2593 | 3.1728 | 445 |
| May 22 2024 | 3.2178 | -0.01 | -0.17% | 3.222 | 3.4115 | 3.1688 | 238 |
| May 21 2024 | 3.2233 | 0.00 | 0.05% | 3.2275 | 3.2768 | 3.1838 | 329 |
| May 20 2024 | 3.2215 | -0.01 | -0.21% | 3.217 | 3.2298 | 3.217 | 173 |
| May 17 2024 | 3.2283 | -0.02 | -0.54% | 3.246 | 3.246 | 3.2263 | 152 |
| May 16 2024 | 3.2458 | -0.04 | -1.27% | 3.257 | 3.257 | 3.2458 | 10 |
| May 15 2024 | 3.2875 | 0.01 | 0.17% | 3.281 | 3.3435 | 3.2793 | 309 |
| May 14 2024 | 3.282 | 0.00 | -0.11% | 3.3035 | 3.3035 | 3.2798 | 1,001 |
| May 13 2024 | 3.2858 | -0.02 | -0.61% | 3.3045 | 3.3045 | 3.2858 | 2 |
| May 10 2024 | 3.306 | 0.01 | 0.24% | 3.3065 | 3.313 | 3.286 | 2,058 |
| May 09 2024 | 3.298 | 0.00 | -0.14% | 3.298 | 3.298 | 3.298 | 2 |
| May 08 2024 | 3.3028 | 0.00 | 0.02% | 3.3028 | 3.3028 | 3.3028 | 119 |
| May 07 2024 | 3.3023 | 0.03 | 0.86% | 3.306 | 3.3155 | 3.2728 | 12 |
| May 03 2024 | 3.2743 | 0.00 | 0.12% | 3.274 | 3.2858 | 3.2483 | 1,527 |
| May 02 2024 | 3.2703 | 0.01 | 0.36% | 3.271 | 3.2743 | 3.2463 | 100 |
| May 01 2024 | 3.2585 | 0.01 | 0.19% | 3.2585 | 3.2585 | 3.2585 | 2 |
| Apr 30 2024 | 3.2523 | 0.00 | -0.09% | 3.2523 | 3.2523 | 3.2523 | 45 |
| Apr 29 2024 | 3.2553 | -0.01 | -0.33% | 3.2705 | 3.2705 | 3.2433 | 8 |
| Apr 26 2024 | 3.266 | 0.02 | 0.62% | 3.262 | 3.2723 | 3.2285 | 78 |
| Apr 25 2024 | 3.2458 | -0.02 | -0.62% | 3.2458 | 3.2458 | 3.2458 | 0 |
| Apr 24 2024 | 3.266 | -0.02 | -0.46% | 3.2815 | 3.2815 | 3.248 | 61 |
| Apr 23 2024 | 3.2813 | -0.01 | -0.30% | 3.2915 | 3.296 | 3.2605 | 2,285 |
| Apr 22 2024 | 3.2912 | 0.02 | 0.71% | 3.263 | 3.3125 | 3.263 | 158 |
| Apr 19 2024 | 3.268 | 0.01 | 0.40% | 3.268 | 3.268 | 3.268 | 1 |
| Apr 18 2024 | 3.255 | 0.00 | 0.07% | 3.261 | 3.2718 | 3.2503 | 36 |
| Apr 17 2024 | 3.2527 | 0.01 | 0.19% | 3.2527 | 3.2527 | 3.2527 | 37 |
| Apr 16 2024 | 3.2465 | -0.01 | -0.41% | 3.2465 | 3.2465 | 3.2465 | 4 |
| Apr 15 2024 | 3.26 | -0.02 | -0.71% | 3.2755 | 3.2755 | 3.2345 | 242 |
| Apr 12 2024 | 3.2832 | 0.02 | 0.71% | 3.2725 | 3.2985 | 3.2653 | 58 |
| Apr 11 2024 | 3.26 | -0.01 | -0.41% | 3.2675 | 3.2733 | 3.2405 | 1 |
| Apr 10 2024 | 3.2735 | 0.00 | 0.02% | 3.2755 | 3.2865 | 3.2415 | 59 |
| Apr 09 2024 | 3.2728 | 0.01 | 0.20% | 3.277 | 3.2843 | 3.248 | 25 |
| Apr 08 2024 | 3.2663 | -0.01 | -0.33% | 3.2705 | 3.2823 | 3.2527 | 9 |
| Apr 05 2024 | 3.277 | 0.00 | 0.02% | 3.277 | 3.277 | 3.277 | 1 |
| Apr 04 2024 | 3.2763 | 0.01 | 0.24% | 3.2715 | 3.2912 | 3.2585 | 139 |
| Apr 03 2024 | 3.2685 | -0.01 | -0.29% | 3.2685 | 3.2685 | 3.2685 | 914 |
| Apr 02 2024 | 3.278 | -0.01 | -0.43% | 3.2805 | 3.2958 | 3.2545 | 150 |
| Mar 28 2024 | 3.292 | 0.00 | 0.02% | 3.292 | 3.292 | 3.292 | 1 |
| Mar 27 2024 | 3.2915 | 0.01 | 0.24% | 3.2915 | 3.2915 | 3.2915 | 19 |
| Mar 26 2024 | 3.2835 | -0.01 | -0.17% | 3.2835 | 3.2878 | 3.2615 | 13,130 |
| Mar 25 2024 | 3.2893 | 0.00 | -0.07% | 3.3035 | 3.3155 | 3.2668 | 361 |
| Mar 22 2024 | 3.2915 | 0.02 | 0.62% | 3.2915 | 3.2915 | 3.2915 | 3 |
| Mar 21 2024 | 3.2713 | 0.02 | 0.62% | 3.2635 | 3.2883 | 3.2535 | 5 |
| Mar 20 2024 | 3.251 | 0.00 | 0.05% | 3.2505 | 3.2603 | 3.2505 | 167 |
| Mar 19 2024 | 3.2493 | 0.00 | 0.12% | 3.2615 | 3.2725 | 3.2338 | 150 |
| Mar 18 2024 | 3.2455 | 0.01 | 0.25% | 3.2455 | 3.2455 | 3.2455 | 0 |
| Mar 15 2024 | 3.2375 | -0.01 | -0.16% | 3.2185 | 3.2668 | 3.2185 | 7 |
| Mar 14 2024 | 3.2428 | -0.01 | -0.25% | 3.2428 | 3.2428 | 3.2428 | 0 |
| Mar 13 2024 | 3.2508 | 0.00 | -0.12% | 3.2545 | 3.2575 | 3.2375 | 5 |
| Mar 12 2024 | 3.2545 | 0.00 | 0.01% | 3.2685 | 3.2705 | 3.2395 | 1 |
| Mar 11 2024 | 3.2543 | 0.01 | 0.27% | 3.2543 | 3.2543 | 3.2543 | 0 |
| Mar 08 2024 | 3.2455 | -0.01 | -0.23% | 3.2455 | 3.2455 | 3.2455 | 1 |
| Mar 07 2024 | 3.253 | 0.01 | 0.20% | 3.253 | 3.253 | 3.253 | 0 |
| Mar 06 2024 | 3.2465 | -0.01 | -0.25% | 3.242 | 3.2788 | 3.242 | 25 |
| Mar 05 2024 | 3.2545 | 0.01 | 0.18% | 3.25 | 3.2705 | 3.2398 | 14 |
| Mar 04 2024 | 3.2485 | -0.01 | -0.24% | 3.255 | 3.261 | 3.2308 | 27 |
