FMEC.BO(FMEC.BO)
FMEC.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $12.00 | $12.20 | $11.53 | $12.00 | 59,538 |
| 8/19/2026 | $11.80 | $12.07 | $11.31 | $12.03 | 46,847 |
| 8/18/2026 | $12.34 | $12.38 | $11.77 | $12.00 | 86,440 |
| 8/17/2026 | $12.44 | $12.70 | $11.81 | $12.39 | 84,539 |
| 8/14/2026 | $12.29 | $12.44 | $12.02 | $12.39 | 36,464 |
| 8/13/2026 | $12.48 | $12.58 | $12.20 | $12.23 | 77,180 |
| 8/12/2026 | $12.74 | $12.89 | $12.12 | $12.64 | 111,421 |
| 8/11/2026 | $12.49 | $12.90 | $12.20 | $12.80 | 355,968 |
| 8/10/2026 | $12.37 | $12.99 | $11.94 | $12.75 | 171,057 |
| 8/7/2026 | $12.08 | $12.68 | $11.86 | $12.50 | 101,495 |
| 8/6/2026 | $12.48 | $12.84 | $12.21 | $12.48 | 38,463 |
| 8/5/2026 | $13.25 | $13.25 | $12.40 | $12.48 | 51,138 |
| 8/4/2026 | $12.71 | $13.24 | $12.22 | $12.97 | 513,327 |
| 8/3/2026 | $12.80 | $12.85 | $12.33 | $12.71 | 83,975 |
| 7/31/2026 | $12.95 | $12.95 | $12.38 | $12.93 | 128,694 |
| 7/30/2026 | $13.40 | $13.40 | $12.49 | $13.00 | 366,362 |
| 7/29/2026 | $12.75 | $13.27 | $12.25 | $13.14 | 409,768 |
| 7/28/2026 | $12.38 | $12.94 | $11.88 | $12.79 | 231,685 |
| 7/27/2026 | $12.50 | $12.85 | $12.22 | $12.48 | 121,381 |
| 7/24/2026 | $12.55 | $12.97 | $12.06 | $12.88 | 234,673 |
| 7/23/2026 | $12.96 | $13.00 | $12.12 | $12.68 | 158,026 |
| 7/22/2026 | $13.40 | $13.40 | $12.32 | $12.71 | 118,067 |
| 7/21/2026 | $12.39 | $12.98 | $11.78 | $12.90 | 257,945 |
| 7/20/2026 | $12.44 | $12.44 | $11.75 | $12.36 | 566,789 |
| 7/17/2026 | $12.00 | $12.19 | $11.05 | $12.13 | 80,986 |
| 7/16/2026 | $11.64 | $11.64 | $11.35 | $11.63 | 224,261 |
| 7/15/2026 | $10.78 | $11.09 | $10.45 | $11.09 | 80,116 |
| 7/14/2026 | $10.46 | $11.50 | $10.46 | $10.90 | 335,099 |
| 7/13/2026 | $11.01 | $11.01 | $11.01 | $11.01 | 141,071 |
| 7/10/2026 | $11.58 | $11.58 | $11.58 | $11.58 | 135,575 |
| 7/9/2026 | $12.78 | $12.78 | $12.16 | $12.18 | 312,340 |
| 7/8/2026 | $13.00 | $13.00 | $11.90 | $12.81 | 768,379 |
| 7/7/2026 | $12.55 | $12.56 | $11.91 | $12.44 | 265,331 |
| 7/6/2026 | $11.50 | $12.00 | $11.04 | $11.98 | 333,201 |
| 7/3/2026 | $11.51 | $11.51 | $10.71 | $11.50 | 81,413 |
| 7/2/2026 | $11.00 | $11.37 | $10.61 | $11.28 | 88,193 |
| 7/1/2026 | $11.46 | $12.03 | $10.89 | $11.16 | 676,114 |
| 6/30/2026 | $11.46 | $11.99 | $11.46 | $11.46 | 287,250 |
| 6/29/2026 | $12.06 | $12.20 | $12.06 | $12.06 | 329,451 |
| 6/25/2026 | $12.89 | $13.22 | $11.97 | $12.69 | 1.19M |
| 6/24/2026 | $13.26 | $13.26 | $12.60 | $12.60 | 75,994 |
| 6/23/2026 | $12.83 | $13.90 | $12.83 | $13.26 | 224,226 |
| 6/22/2026 | $13.36 | $14.40 | $13.36 | $13.50 | 399,130 |
| 6/19/2026 | $14.06 | $14.06 | $14.06 | $14.06 | 32,222 |
| 6/18/2026 | $14.80 | $14.80 | $14.80 | $14.80 | 72,418 |
| 6/17/2026 | $15.60 | $16.05 | $15.57 | $15.57 | 942,859 |
| 6/16/2026 | $17.98 | $17.98 | $16.31 | $16.31 | 381,509 |
| 6/15/2026 | $16.91 | $18.69 | $16.91 | $18.69 | 918,628 |
| 6/12/2026 | $17.80 | $17.80 | $17.80 | $17.80 | 26,620 |
| 6/11/2026 | $18.73 | $18.73 | $18.73 | $18.73 | 40,659 |
| 6/10/2026 | $19.71 | $19.72 | $18.01 | $19.71 | 2.44M |
| 6/9/2026 | $17.93 | $17.93 | $16.30 | $17.93 | 2.70M |
| 6/8/2026 | $16.29 | $16.30 | $16.29 | $16.30 | 2.57M |
| 6/5/2026 | $15.40 | $15.89 | $14.02 | $14.82 | 264,061 |
| 6/4/2026 | $17.08 | $17.08 | $15.50 | $15.64 | 517,669 |
| 6/3/2026 | $16.28 | $16.29 | $16.28 | $16.29 | 1.10M |
| 6/2/2026 | $15.51 | $15.52 | $15.51 | $15.52 | 887,889 |
| 6/1/2026 | $14.78 | $14.79 | $14.77 | $14.79 | 599,204 |
| 5/29/2026 | $13.10 | $14.46 | $13.10 | $14.09 | 252,034 |
| 5/27/2026 | $14.11 | $14.35 | $13.78 | $13.78 | 26,867 |
| 5/26/2026 | $14.08 | $14.82 | $14.08 | $14.40 | 75,578 |
| 5/25/2026 | $13.40 | $13.40 | $12.55 | $12.90 | 263,761 |
| 5/22/2026 | $14.36 | $14.36 | $14.00 | $14.18 | 46,310 |