(FMF)
AMEX: FMF
· Real-Time Price · USD
47.90
0.15 (0.32%)
At close: Aug 27, 2025, 3:59 PM
47.93
0.07%
After-hours: Aug 27, 2025, 05:48 PM EDT
FMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 47.88 | 48.00 | 47.57 | 47.75 | 47.72 | -0.48% | 12,300 |
| Aug 25, 2025 | 48.02 | 48.09 | 47.81 | 47.98 | 47.98 | -0.39% | 15,000 |
| Aug 22, 2025 | 47.55 | 48.20 | 47.38 | 48.17 | 48.17 | 1.50% | 29,738 |
| Aug 21, 2025 | 47.31 | 47.55 | 47.27 | 47.46 | 47.46 | 0.23% | 7,400 |
| Aug 20, 2025 | 47.32 | 47.55 | 47.15 | 47.35 | 47.35 | -0.08% | 20,437 |
| Aug 19, 2025 | 47.35 | 47.55 | 47.31 | 47.39 | 47.39 | 0.02% | 16,605 |
| Aug 18, 2025 | 47.30 | 47.56 | 47.09 | 47.38 | 47.38 | -0.02% | 18,200 |
| Aug 15, 2025 | 47.19 | 47.47 | 47.04 | 47.39 | 47.39 | 0.49% | 11,700 |
| Aug 14, 2025 | 47.02 | 47.26 | 46.93 | 47.16 | 47.16 | -0.11% | 14,600 |
| Aug 13, 2025 | 47.40 | 47.40 | 46.98 | 47.21 | 47.21 | 0.02% | 32,742 |
| Aug 12, 2025 | 47.15 | 47.37 | 47.02 | 47.20 | 47.20 | 0.88% | 8,200 |
| Aug 11, 2025 | 46.90 | 46.95 | 46.66 | 46.79 | 46.79 | -0.32% | 15,000 |
| Aug 8, 2025 | 47.10 | 47.11 | 46.80 | 46.94 | 46.94 | 0.21% | 9,548 |
| Aug 7, 2025 | 46.96 | 46.96 | 46.54 | 46.84 | 46.84 | 0.43% | 10,515 |
| Aug 6, 2025 | 46.81 | 48.94 | 46.64 | 46.64 | 46.64 | 0.15% | 18,107 |
| Aug 5, 2025 | 46.49 | 46.69 | 46.31 | 46.57 | 46.57 | 0.63% | 10,015 |
| Aug 4, 2025 | 46.13 | 46.42 | 46.02 | 46.28 | 46.28 | 0.67% | 17,102 |
| Aug 1, 2025 | 46.22 | 46.22 | 45.82 | 45.97 | 45.97 | -0.48% | 7,400 |
| Jul 31, 2025 | 46.56 | 46.70 | 46.12 | 46.19 | 46.19 | -0.77% | 13,833 |
| Jul 30, 2025 | 46.71 | 47.99 | 46.00 | 46.55 | 46.55 | -0.53% | 16,716 |