Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 16.24 | 0.00 | 0.00% | 16.24 | 16.24 | 16.24 | 0 |
| Apr 25 2024 | 16.24 | 0.30 | 1.88% | 16.00 | 16.50 | 15.83 | 4,332,083 |
| Apr 24 2024 | 15.94 | 0.42 | 2.71% | 15.63 | 15.98 | 15.52 | 2,259,936 |
| Apr 23 2024 | 15.52 | -0.41 | -2.57% | 15.83 | 16.18 | 15.47 | 2,222,383 |
| Apr 22 2024 | 15.93 | -0.03 | -0.19% | 15.70 | 16.01 | 15.26 | 2,344,638 |
| Apr 19 2024 | 15.96 | -0.13 | -0.81% | 16.06 | 16.17 | 15.84 | 2,675,880 |
| Apr 18 2024 | 16.09 | 1.31 | 8.86% | 15.17 | 16.27 | 15.05 | 5,588,692 |
| Apr 17 2024 | 14.78 | -0.69 | -4.46% | 15.57 | 15.69 | 14.70 | 3,043,459 |
| Apr 16 2024 | 15.47 | 0.61 | 4.10% | 14.63 | 15.60 | 14.35 | 2,775,809 |
| Apr 15 2024 | 14.86 | -0.41 | -2.69% | 15.38 | 15.85 | 14.59 | 3,011,683 |
| Apr 12 2024 | 15.27 | -0.67 | -4.20% | 16.27 | 16.30 | 15.06 | 2,620,613 |
| Apr 11 2024 | 15.94 | -0.12 | -0.75% | 16.20 | 16.24 | 15.41 | 3,329,541 |
| Apr 10 2024 | 16.06 | -0.09 | -0.56% | 15.90 | 16.28 | 15.54 | 2,057,878 |
| Apr 09 2024 | 16.15 | 0.77 | 5.01% | 15.42 | 16.45 | 15.40 | 2,364,595 |
| Apr 08 2024 | 15.38 | 0.12 | 0.79% | 15.34 | 15.44 | 15.15 | 2,269,282 |
| Apr 05 2024 | 15.26 | 0.11 | 0.73% | 15.30 | 15.47 | 14.76 | 2,590,289 |
| Apr 04 2024 | 15.15 | -0.02 | -0.13% | 15.33 | 15.65 | 15.04 | 2,517,991 |
| Apr 03 2024 | 15.17 | 0.42 | 2.85% | 14.91 | 15.17 | 14.61 | 1,906,457 |
| Apr 02 2024 | 14.75 | 0.20 | 1.37% | 14.63 | 14.98 | 14.59 | 2,246,031 |
| Apr 01 2024 | 14.55 | -0.01 | -0.07% | 14.94 | 14.94 | 14.33 | 1,185,517 |
| Mar 28 2024 | 14.56 | 0.33 | 2.32% | 14.43 | 14.89 | 14.35 | 2,720,187 |
| Mar 27 2024 | 14.23 | 0.91 | 6.83% | 13.30 | 14.30 | 13.30 | 2,540,531 |
| Mar 26 2024 | 13.32 | -0.29 | -2.13% | 13.65 | 13.88 | 13.32 | 2,216,337 |
| Mar 25 2024 | 13.61 | -0.01 | -0.07% | 13.82 | 14.41 | 13.60 | 2,173,606 |
| Mar 22 2024 | 13.62 | -0.23 | -1.66% | 13.87 | 13.94 | 13.51 | 1,489,595 |
| Mar 21 2024 | 13.85 | -0.85 | -5.78% | 15.03 | 15.22 | 13.75 | 3,375,394 |
| Mar 20 2024 | 14.70 | 0.12 | 0.82% | 14.37 | 14.71 | 14.07 | 2,741,167 |
| Mar 19 2024 | 14.58 | -0.11 | -0.75% | 14.45 | 14.79 | 14.38 | 1,359,339 |
| Mar 18 2024 | 14.69 | -0.32 | -2.13% | 15.09 | 15.19 | 14.66 | 3,168,039 |
| Mar 15 2024 | 15.01 | 0.95 | 6.76% | 14.17 | 15.29 | 14.17 | 8,663,678 |
| Mar 14 2024 | 14.06 | -0.80 | -5.38% | 15.15 | 15.16 | 13.96 | 4,056,738 |
| Mar 13 2024 | 14.86 | 1.65 | 12.49% | 13.50 | 14.88 | 13.50 | 4,113,475 |
| Mar 12 2024 | 13.21 | 0.14 | 1.07% | 13.07 | 13.34 | 12.77 | 1,443,488 |
| Mar 11 2024 | 13.07 | -0.23 | -1.73% | 13.13 | 13.27 | 12.99 | 1,584,461 |
| Mar 08 2024 | 13.30 | 0.35 | 2.70% | 13.39 | 13.67 | 13.22 | 2,272,441 |
| Mar 07 2024 | 12.95 | -0.51 | -3.79% | 13.47 | 13.64 | 12.88 | 3,141,717 |
| Mar 06 2024 | 13.46 | -0.45 | -3.24% | 14.13 | 14.36 | 13.36 | 3,445,871 |
| Mar 05 2024 | 13.91 | 0.25 | 1.83% | 13.67 | 14.23 | 13.59 | 7,439,912 |
| Mar 04 2024 | 13.66 | 0.76 | 5.89% | 13.25 | 13.90 | 12.97 | 3,414,438 |
| Mar 01 2024 | 12.90 | 0.05 | 0.39% | 12.75 | 13.01 | 12.45 | 2,713,037 |
| Feb 29 2024 | 12.85 | 0.38 | 3.05% | 12.43 | 12.97 | 12.34 | 12,024,057 |
| Feb 28 2024 | 12.47 | 0.06 | 0.48% | 12.15 | 12.60 | 12.13 | 3,016,683 |
| Feb 27 2024 | 12.41 | 0.14 | 1.14% | 12.46 | 12.73 | 12.26 | 3,386,856 |
| Feb 26 2024 | 12.27 | -0.15 | -1.21% | 12.20 | 12.37 | 11.96 | 5,053,963 |
| Feb 23 2024 | 12.42 | -0.09 | -0.72% | 12.54 | 12.85 | 12.10 | 5,129,947 |
| Feb 22 2024 | 12.51 | 0.60 | 5.04% | 12.75 | 13.26 | 12.23 | 14,305,949 |
| Feb 21 2024 | 11.91 | 0.30 | 2.58% | 10.92 | 12.09 | 10.91 | 1,805,288 |
| Feb 20 2024 | 11.61 | -0.51 | -4.21% | 12.00 | 12.06 | 11.61 | 1,582,806 |
| Feb 16 2024 | 12.12 | 0.20 | 1.68% | 12.00 | 12.28 | 11.97 | 1,238,454 |
| Feb 15 2024 | 11.92 | 0.21 | 1.79% | 11.92 | 12.13 | 11.84 | 1,545,026 |
| Feb 14 2024 | 11.71 | 0.08 | 0.69% | 11.75 | 11.78 | 11.37 | 1,642,179 |
| Feb 13 2024 | 11.63 | -0.47 | -3.88% | 11.91 | 11.93 | 11.31 | 3,102,720 |
| Feb 12 2024 | 12.10 | 0.04 | 0.33% | 12.02 | 12.35 | 12.02 | 4,325,846 |
| Feb 09 2024 | 12.06 | -0.16 | -1.31% | 12.22 | 12.22 | 11.99 | 885,260 |
| Feb 08 2024 | 12.22 | 0.12 | 0.99% | 12.22 | 12.42 | 11.99 | 1,879,188 |
| Feb 07 2024 | 12.10 | -0.42 | -3.35% | 12.47 | 12.57 | 12.00 | 1,215,994 |
| Feb 06 2024 | 12.52 | 0.20 | 1.62% | 12.30 | 12.60 | 12.18 | 1,537,068 |
| Feb 05 2024 | 12.32 | -0.08 | -0.65% | 12.13 | 12.36 | 11.98 | 1,979,091 |
| Feb 02 2024 | 12.40 | -0.21 | -1.67% | 12.55 | 12.72 | 12.14 | 2,203,855 |
| Feb 01 2024 | 12.61 | 0.41 | 3.36% | 12.44 | 13.21 | 12.40 | 2,208,592 |
| Jan 31 2024 | 12.20 | -0.60 | -4.69% | 12.67 | 12.95 | 12.20 | 1,705,394 |
| Jan 30 2024 | 12.80 | 0.09 | 0.71% | 12.61 | 12.91 | 12.51 | 1,392,184 |
| Jan 29 2024 | 12.71 | 0.01 | 0.08% | 12.58 | 12.71 | 12.36 | 1,619,634 |
