FMC (FMQ) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 5.43 | 5.52 | 5.43 | 5.52 | 5.52 | -0.22% | 0 | 0.00 |
| Nov 03, 2026 | 5.75 | 5.82 | 5.53 | 5.53 | 5.53 | -3.08% | 1,859 | 2.06 |
| Nov 02, 2026 | 5.52 | 5.71 | 5.44 | 5.71 | 5.71 | +7.74% | 2,382 | 2.76 |
| Oct 30, 2026 | 4.13 | 5.30 | 4.13 | 5.30 | 5.30 | +30.74% | 4,261 | 5.36 |
| Oct 29, 2026 | 4.02 | 4.08 | 4.02 | 4.05 | 4.05 | -4.30% | 574 | 0.73 |
| Oct 28, 2026 | 4.40 | 4.40 | 4.24 | 4.24 | 4.24 | -1.85% | 972 | 1.26 |
| Oct 27, 2026 | 4.21 | 4.32 | 4.13 | 4.32 | 4.32 | +1.05% | 23,492 | 58.99 |
| Oct 26, 2026 | 4.54 | 4.54 | 4.27 | 4.27 | 4.27 | -2.93% | 0 | 0.00 |
| Oct 23, 2026 | 4.53 | 4.53 | 4.40 | 4.40 | 4.40 | -2.89% | 65 | 0.16 |
| Oct 22, 2026 | 4.43 | 4.53 | 4.43 | 4.53 | 4.53 | +4.96% | 0 | 0.00 |
| Oct 21, 2026 | 4.75 | 4.80 | 4.32 | 4.32 | 4.32 | -9.31% | 250 | 0.64 |
| Oct 20, 2026 | 4.76 | 4.76 | 4.75 | 4.76 | 4.76 | +0.15% | 900 | 2.36 |
| Oct 19, 2026 | 5.03 | 5.03 | 4.75 | 4.75 | 4.75 | -8.77% | 2,025 | 5.71 |
| Oct 16, 2026 | 5.03 | 5.21 | 4.75 | 5.21 | 5.21 | +3.87% | 3,268 | 10.71 |
| Oct 15, 2026 | 7.18 | 7.27 | 3.94 | 5.02 | 5.02 | -32.22% | 6,444 | 31.75 |
| Oct 14, 2026 | 7.37 | 7.40 | 7.37 | 7.40 | 7.40 | +0.24% | 135 | 0.67 |
| Oct 13, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | +0.52% | 0 | 0.00 |
| Oct 12, 2026 | 7.53 | 7.53 | 7.34 | 7.34 | 7.34 | -7.67% | 550 | 2.86 |
| Oct 09, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.22% | 20 | 0.10 |
| Oct 08, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | +0.95% | 0 | 0.00 |
| Oct 07, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.58% | 0 | 0.00 |
| Oct 06, 2026 | 7.98 | 8.10 | 7.98 | 8.10 | 8.10 | +7.42% | 130 | 0.53 |
| Oct 05, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -4.02% | 0 | 0.00 |
| Oct 02, 2026 | 7.59 | 7.86 | 7.59 | 7.86 | 7.86 | +3.69% | 140 | 0.57 |
| Oct 01, 2026 | 7.92 | 7.92 | 7.58 | 7.58 | 7.58 | -5.46% | 80 | 0.33 |
| Sep 30, 2026 | 7.93 | 8.02 | 7.93 | 8.02 | 8.02 | -0.58% | 100 | 0.41 |
| Sep 29, 2026 | 8.03 | 8.14 | 8.03 | 8.14 | 8.07 | -4.06% | 500 | 1.88 |
| Sep 28, 2026 | 8.37 | 8.48 | 8.37 | 8.48 | 8.41 | +1.48% | 200 | 0.75 |
| Sep 25, 2026 | 8.38 | 8.50 | 8.36 | 8.36 | 8.28 | -3.66% | 241 | 0.92 |
| Sep 24, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | -5.62% | 0 | 0.00 |
| Sep 23, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.11 | +3.24% | 0 | 0.00 |
| Sep 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | +1.27% | 0 | 0.00 |
| Sep 21, 2026 | 8.81 | 9.01 | 8.79 | 8.79 | 8.71 | +0.94% | 255 | 0.90 |
| Sep 18, 2026 | 8.84 | 8.99 | 8.71 | 8.71 | 8.63 | -7.56% | 281 | 1.01 |
| Sep 17, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.34 | -2.96% | 0 | 0.00 |
| Sep 16, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | +2.27% | 0 | 0.00 |
| Sep 15, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.41 | -2.20% | 0 | 0.00 |
| Sep 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | -6.55% | 0 | 0.00 |
| Sep 11, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.30 | -0.33% | 445 | 1.55 |
| Sep 10, 2026 | 10.52 | 10.52 | 10.42 | 10.42 | 10.33 | -4.71% | 440 | 1.57 |
| Sep 09, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.84 | -1.70% | 0 | 0.00 |
| Sep 08, 2026 | 11.10 | 11.25 | 11.10 | 11.13 | 11.03 | -1.16% | 1,000 | 3.77 |
| Sep 07, 2026 | 11.11 | 11.26 | 11.11 | 11.26 | 11.16 | +0.49% | 300 | 1.15 |
| Sep 04, 2026 | 11.11 | 11.39 | 11.11 | 11.20 | 11.10 | -0.44% | 1,801 | 7.77 |
| Sep 03, 2026 | 11.42 | 11.42 | 10.87 | 11.25 | 11.15 | +2.27% | 660 | 2.86 |
| Sep 02, 2026 | 10.22 | 11.00 | 10.22 | 11.00 | 10.90 | +11.04% | 485 | 2.15 |
| Sep 01, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.82 | +2.53% | 0 | 0.00 |
| Aug 31, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.58 | +2.35% | 0 | 0.00 |
| Aug 28, 2026 | 9.07 | 9.44 | 9.07 | 9.44 | 9.36 | -0.35% | 500 | 2.30 |
| Aug 27, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.39 | -2.83% | 0 | 0.00 |
