FMS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.15 | 0.005 | 3.45% | 0.15 | 0.15 | 0.15 | 9,500 |
May 15 2024 | 0.145 | 0.015 | 11.54% | 0.145 | 0.145 | 0.145 | 1,158 |
May 14 2024 | 0.13 | -0.005 | -3.70% | 0.14 | 0.14 | 0.13 | 85,000 |
May 13 2024 | 0.135 | -0.005 | -3.57% | 0.135 | 0.14 | 0.135 | 10,419 |
May 10 2024 | 0.14 | 0.00 | 0.00% | 0.135 | 0.14 | 0.135 | 74,700 |
May 09 2024 | 0.14 | -0.015 | -9.68% | 0.15 | 0.15 | 0.14 | 49,601 |
May 08 2024 | 0.155 | 0.01 | 6.90% | 0.155 | 0.16 | 0.155 | 11,205 |
May 07 2024 | 0.145 | -0.005 | -3.33% | 0.15 | 0.15 | 0.14 | 9,000 |
May 06 2024 | 0.15 | 0.00 | 0.00% | 0.155 | 0.155 | 0.15 | 3,750 |
May 03 2024 | 0.15 | 0.02 | 15.38% | 0.15 | 0.15 | 0.15 | 92,500 |
May 02 2024 | 0.13 | -0.025 | -16.13% | 0.155 | 0.155 | 0.13 | 29,977 |
May 01 2024 | 0.155 | -0.005 | -3.13% | 0.155 | 0.155 | 0.155 | 3,500 |
Apr 30 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Apr 29 2024 | 0.16 | 0.00 | 0.00% | 0.155 | 0.16 | 0.155 | 30,800 |
Apr 26 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Apr 25 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 5,790 |
Apr 24 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 2,500 |
Apr 23 2024 | 0.16 | 0.00 | 0.00% | 0.165 | 0.165 | 0.16 | 10,500 |
Apr 22 2024 | 0.16 | -0.005 | -3.03% | 0.16 | 0.16 | 0.16 | 12,767 |
Apr 19 2024 | 0.165 | -0.005 | -2.94% | 0.17 | 0.17 | 0.165 | 11,000 |
Apr 18 2024 | 0.17 | -0.005 | -2.86% | 0.17 | 0.17 | 0.17 | 4,000 |
Apr 17 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0 |
Apr 16 2024 | 0.175 | -0.015 | -7.89% | 0.185 | 0.185 | 0.175 | 37,270 |
Apr 15 2024 | 0.19 | 0.00 | 0.00% | 0.20 | 0.20 | 0.19 | 57,500 |
Apr 12 2024 | 0.19 | 0.025 | 15.15% | 0.165 | 0.20 | 0.165 | 90,516 |
Apr 11 2024 | 0.165 | -0.005 | -2.94% | 0.165 | 0.165 | 0.165 | 11,163 |
Apr 10 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 0 |
Apr 09 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.165 | 11,000 |
Apr 08 2024 | 0.17 | 0.01 | 6.25% | 0.16 | 0.17 | 0.16 | 3,035 |
Apr 05 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.16 | 6,000 |
Apr 04 2024 | 0.165 | 0.005 | 3.13% | 0.16 | 0.165 | 0.16 | 2,200 |
Apr 03 2024 | 0.16 | -0.005 | -3.03% | 0.16 | 0.16 | 0.16 | 5,000 |
Apr 02 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0 |
Apr 01 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 20,470 |
Mar 28 2024 | 0.165 | 0.005 | 3.13% | 0.165 | 0.165 | 0.165 | 5,876 |
Mar 27 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 10,125 |
Mar 26 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Mar 25 2024 | 0.16 | -0.005 | -3.03% | 0.16 | 0.16 | 0.16 | 15,660 |
Mar 22 2024 | 0.165 | -0.005 | -2.94% | 0.165 | 0.165 | 0.165 | 580 |
Mar 21 2024 | 0.17 | 0.005 | 3.03% | 0.16 | 0.17 | 0.16 | 4,000 |
Mar 20 2024 | 0.165 | 0.005 | 3.13% | 0.165 | 0.165 | 0.165 | 30,500 |
Mar 19 2024 | 0.16 | -0.005 | -3.03% | 0.16 | 0.16 | 0.16 | 18,016 |
Mar 18 2024 | 0.165 | -0.005 | -2.94% | 0.17 | 0.17 | 0.165 | 43,463 |
Mar 15 2024 | 0.17 | 0.01 | 6.25% | 0.17 | 0.17 | 0.17 | 42,500 |
Mar 14 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Mar 13 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 4,040 |
Mar 12 2024 | 0.16 | -0.01 | -5.88% | 0.17 | 0.17 | 0.16 | 6,080 |
Mar 11 2024 | 0.17 | 0.01 | 6.25% | 0.165 | 0.17 | 0.165 | 13,000 |
Mar 08 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Mar 07 2024 | 0.16 | -0.01 | -5.88% | 0.17 | 0.17 | 0.16 | 6,609 |
Mar 06 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 10,700 |
Mar 05 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.16 | 16,100 |
Mar 04 2024 | 0.17 | 0.01 | 6.25% | 0.17 | 0.17 | 0.17 | 821 |
Mar 01 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.165 | 0.16 | 16,000 |
Feb 29 2024 | 0.16 | -0.01 | -5.88% | 0.175 | 0.175 | 0.16 | 11,119 |
Feb 28 2024 | 0.17 | 0.005 | 3.03% | 0.17 | 0.17 | 0.17 | 11,700 |
Feb 27 2024 | 0.165 | 0.00 | 0.00% | 0.17 | 0.17 | 0.165 | 6,382 |
Feb 26 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 53,834 |
Feb 23 2024 | 0.165 | 0.005 | 3.13% | 0.16 | 0.165 | 0.16 | 19,600 |
Feb 22 2024 | 0.16 | -0.01 | -5.88% | 0.17 | 0.17 | 0.16 | 31,720 |
Feb 21 2024 | 0.17 | -0.005 | -2.86% | 0.18 | 0.18 | 0.17 | 17,750 |
Feb 20 2024 | 0.175 | 0.00 | 0.00% | 0.18 | 0.18 | 0.175 | 22,776 |