Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 77.36 | 0.77 | 1.01% | 77.17 | 77.36 | 77.11 | 598 |
| Apr 25 2024 | 76.59 | -0.68 | -0.88% | 77.20 | 77.43 | 76.49 | 2,042 |
| Apr 24 2024 | 77.27 | 0.19 | 0.25% | 78.00 | 78.00 | 77.20 | 2,818 |
| Apr 23 2024 | 77.08 | 0.93 | 1.22% | 76.50 | 77.20 | 76.50 | 3,858 |
| Apr 22 2024 | 76.15 | 0.80 | 1.06% | 76.00 | 76.16 | 75.37 | 17,766 |
| Apr 19 2024 | 75.35 | 0.18 | 0.24% | 74.76 | 75.35 | 74.45 | 1,762 |
| Apr 18 2024 | 75.17 | 0.44 | 0.59% | 74.97 | 75.17 | 74.72 | 2,755 |
| Apr 17 2024 | 74.73 | 0.53 | 0.71% | 74.56 | 75.03 | 74.56 | 1,741 |
| Apr 16 2024 | 74.20 | -1.38 | -1.83% | 74.47 | 74.47 | 74.09 | 1,919 |
| Apr 15 2024 | 75.58 | 0.68 | 0.91% | 75.70 | 76.20 | 75.58 | 4,928 |
| Apr 12 2024 | 74.90 | 0.09 | 0.12% | 75.50 | 75.78 | 74.90 | 15,109 |
| Apr 11 2024 | 74.81 | -0.74 | -0.98% | 75.39 | 75.47 | 74.56 | 1,278 |
| Apr 10 2024 | 75.55 | 0.14 | 0.19% | 75.88 | 76.12 | 75.03 | 820 |
| Apr 09 2024 | 75.41 | -0.68 | -0.89% | 76.05 | 76.14 | 75.41 | 794 |
| Apr 08 2024 | 76.09 | 0.46 | 0.61% | 75.75 | 76.27 | 75.75 | 1,099 |
| Apr 05 2024 | 75.63 | -1.08 | -1.41% | 75.68 | 75.89 | 75.42 | 1,349 |
| Apr 04 2024 | 76.71 | -0.02 | -0.03% | 76.81 | 76.93 | 76.71 | 1,091 |
| Apr 03 2024 | 76.73 | 0.39 | 0.51% | 76.62 | 76.73 | 76.41 | 765 |
| Apr 02 2024 | 76.34 | -0.67 | -0.87% | 77.11 | 77.34 | 76.15 | 3,703 |
| Mar 28 2024 | 77.01 | 0.01 | 0.01% | 77.14 | 77.16 | 76.96 | 6,539 |
| Mar 27 2024 | 77.00 | 0.09 | 0.12% | 76.82 | 77.18 | 76.82 | 1,879 |
| Mar 26 2024 | 76.91 | 0.12 | 0.16% | 76.96 | 77.08 | 76.82 | 1,003 |
| Mar 25 2024 | 76.79 | 0.55 | 0.72% | 76.35 | 76.83 | 76.35 | 1,460 |
| Mar 22 2024 | 76.24 | -0.08 | -0.10% | 75.99 | 76.25 | 75.99 | 1,485 |
| Mar 21 2024 | 76.32 | 0.31 | 0.41% | 76.77 | 76.78 | 76.23 | 910 |
| Mar 20 2024 | 76.01 | 0.11 | 0.14% | 76.04 | 76.12 | 75.92 | 936 |
| Mar 19 2024 | 75.90 | 0.47 | 0.62% | 75.45 | 75.90 | 75.22 | 1,369 |
| Mar 18 2024 | 75.43 | -0.03 | -0.04% | 76.18 | 76.31 | 75.30 | 1,624 |
| Mar 15 2024 | 75.46 | 0.46 | 0.61% | 75.15 | 75.62 | 75.15 | 361 |
| Mar 14 2024 | 75.00 | -0.33 | -0.44% | 75.64 | 75.65 | 75.00 | 2,847 |
| Mar 13 2024 | 75.33 | 0.33 | 0.44% | 75.23 | 75.63 | 75.23 | 873 |
| Mar 12 2024 | 75.00 | 1.04 | 1.41% | 74.29 | 75.00 | 74.27 | 652 |
| Mar 11 2024 | 73.96 | -0.19 | -0.26% | 73.81 | 73.98 | 73.62 | 3,604 |
| Mar 08 2024 | 74.15 | -0.25 | -0.34% | 74.37 | 74.47 | 74.15 | 4,013 |
| Mar 07 2024 | 74.40 | 0.25 | 0.34% | 73.91 | 74.40 | 73.90 | 1,165 |
| Mar 06 2024 | 74.15 | 0.72 | 0.98% | 73.69 | 74.28 | 73.69 | 1,252 |
| Mar 05 2024 | 73.43 | 0.55 | 0.75% | 73.09 | 73.64 | 72.90 | 3,241 |
| Mar 04 2024 | 72.88 | 0.04 | 0.05% | 72.93 | 73.06 | 72.88 | 1,385 |
| Mar 01 2024 | 72.84 | 0.60 | 0.83% | 72.43 | 72.88 | 72.43 | 738 |
| Feb 29 2024 | 72.24 | 0.20 | 0.28% | 72.13 | 72.29 | 72.13 | 1,112 |
| Feb 28 2024 | 72.04 | -0.29 | -0.40% | 72.05 | 72.05 | 71.93 | 967 |
| Feb 27 2024 | 72.33 | 0.23 | 0.32% | 72.08 | 72.35 | 71.99 | 474 |
| Feb 26 2024 | 72.10 | -0.17 | -0.24% | 72.26 | 72.27 | 72.03 | 865 |
| Feb 23 2024 | 72.27 | 0.40 | 0.56% | 71.87 | 72.32 | 71.87 | 2,264 |
| Feb 22 2024 | 71.87 | 0.76 | 1.07% | 71.80 | 71.93 | 71.53 | 1,566 |
| Feb 21 2024 | 71.11 | 0.58 | 0.82% | 70.80 | 71.11 | 70.77 | 5,580 |
| Feb 20 2024 | 70.53 | 0.05 | 0.07% | 70.48 | 70.66 | 70.48 | 1,127 |
| Feb 19 2024 | 70.48 | -0.25 | -0.35% | 70.52 | 70.56 | 70.30 | 425 |
| Feb 16 2024 | 70.73 | 0.26 | 0.37% | 70.76 | 70.76 | 70.73 | 332 |
| Feb 15 2024 | 70.47 | 0.79 | 1.13% | 70.39 | 70.47 | 70.16 | 1,399 |
| Feb 14 2024 | 69.68 | 0.41 | 0.59% | 69.21 | 69.70 | 69.21 | 925 |
| Feb 13 2024 | 69.27 | -0.63 | -0.90% | 69.87 | 69.87 | 69.19 | 3,308 |
| Feb 12 2024 | 69.90 | 0.84 | 1.22% | 69.74 | 69.96 | 69.74 | 120 |
| Feb 09 2024 | 69.06 | -0.22 | -0.32% | 69.12 | 69.33 | 69.06 | 633 |
| Feb 08 2024 | 69.28 | 0.28 | 0.41% | 69.29 | 69.40 | 69.06 | 2,216 |
| Feb 07 2024 | 69.00 | -0.30 | -0.43% | 69.50 | 69.54 | 69.00 | 1,289 |
| Feb 06 2024 | 69.30 | 0.44 | 0.64% | 69.49 | 69.49 | 69.30 | 638 |
| Feb 05 2024 | 68.86 | 0.49 | 0.72% | 69.15 | 69.25 | 68.86 | 575 |
| Feb 02 2024 | 68.37 | -0.29 | -0.42% | 68.46 | 68.62 | 68.37 | 2,889 |
| Feb 01 2024 | 68.66 | -0.40 | -0.58% | 68.97 | 68.97 | 68.66 | 3,217 |
| Jan 31 2024 | 69.06 | 0.38 | 0.55% | 69.32 | 69.32 | 69.06 | 93 |
| Jan 30 2024 | 68.68 | 0.90 | 1.33% | 68.08 | 68.68 | 67.90 | 3,159 |
| Jan 29 2024 | 67.78 | -0.43 | -0.63% | 68.24 | 68.27 | 67.76 | 570 |
