FML.AX(FML.AX)
FML.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $1.57 | $1.60 | $1.51 | $1.52 | 201,427 |
| 7/16/2026 | $1.64 | $1.64 | $1.58 | $1.64 | 79,645 |
| 7/15/2026 | $1.62 | $1.66 | $1.59 | $1.62 | 245,442 |
| 7/14/2026 | $1.63 | $1.63 | $1.57 | $1.61 | 178,313 |
| 7/13/2026 | $1.62 | $1.72 | $1.61 | $1.65 | 147,111 |
| 7/10/2026 | $1.60 | $1.67 | $1.60 | $1.64 | 81,807 |
| 7/9/2026 | $1.61 | $1.61 | $1.53 | $1.56 | 223,603 |
| 7/8/2026 | $1.62 | $1.66 | $1.58 | $1.62 | 137,576 |
| 7/7/2026 | $1.70 | $1.74 | $1.65 | $1.68 | 285,895 |
| 7/6/2026 | $1.74 | $1.77 | $1.65 | $1.70 | 241,204 |
| 7/3/2026 | $1.68 | $1.75 | $1.66 | $1.73 | 303,834 |
| 7/2/2026 | $1.55 | $1.62 | $1.51 | $1.62 | 231,160 |
| 7/1/2026 | $1.53 | $1.58 | $1.50 | $1.52 | 280,083 |
| 6/30/2026 | $1.64 | $1.64 | $1.49 | $1.54 | 735,052 |
| 6/29/2026 | $1.66 | $1.73 | $1.64 | $1.64 | 226,588 |
| 6/26/2026 | $1.68 | $1.68 | $1.61 | $1.66 | 210,858 |
| 6/25/2026 | $1.74 | $1.74 | $1.62 | $1.65 | 487,457 |
| 6/24/2026 | $1.71 | $1.78 | $1.71 | $1.74 | 144,627 |
| 6/23/2026 | $1.80 | $1.80 | $1.71 | $1.74 | 273,585 |
| 6/22/2026 | $1.81 | $1.87 | $1.75 | $1.78 | 268,192 |
| 6/19/2026 | $1.80 | $1.88 | $1.78 | $1.81 | 310,066 |
| 6/18/2026 | $1.92 | $1.98 | $1.86 | $1.88 | 363,660 |
| 6/17/2026 | $1.95 | $2.01 | $1.94 | $1.98 | 372,082 |
| 6/16/2026 | $1.94 | $1.98 | $1.93 | $1.94 | 242,748 |
| 6/15/2026 | $1.82 | $1.99 | $1.82 | $1.96 | 565,270 |
| 6/12/2026 | $1.80 | $1.83 | $1.75 | $1.80 | 783,341 |
| 6/11/2026 | $1.67 | $1.77 | $1.63 | $1.77 | 902,742 |
| 6/10/2026 | $1.77 | $1.77 | $1.72 | $1.74 | 588,749 |
| 6/9/2026 | $1.92 | $1.92 | $1.72 | $1.82 | 622,108 |
| 6/5/2026 | $1.96 | $1.98 | $1.90 | $1.92 | 303,983 |
| 6/4/2026 | $1.97 | $2.01 | $1.96 | $1.97 | 198,194 |
| 6/3/2026 | $2.04 | $2.07 | $1.98 | $1.98 | 168,351 |
| 6/2/2026 | $2.00 | $2.18 | $1.96 | $2.06 | 296,704 |
| 6/1/2026 | $1.98 | $2.04 | $1.96 | $2.03 | 102,562 |
| 5/29/2026 | $1.94 | $2.05 | $1.85 | $1.96 | 876,671 |
| 5/28/2026 | $1.99 | $2.00 | $1.87 | $1.90 | 398,358 |
| 5/27/2026 | $1.98 | $2.06 | $1.98 | $2.06 | 395,311 |
| 5/26/2026 | $2.00 | $2.02 | $1.94 | $2.02 | 268,623 |
| 5/25/2026 | $1.97 | $2.04 | $1.97 | $1.98 | 289,472 |
| 5/22/2026 | $1.90 | $1.96 | $1.89 | $1.95 | 309,726 |
| 5/21/2026 | $1.91 | $1.94 | $1.88 | $1.88 | 431,869 |
| 5/20/2026 | $1.92 | $1.97 | $1.88 | $1.89 | 372,070 |
| 5/19/2026 | $2.03 | $2.09 | $1.92 | $1.97 | 281,488 |
| 5/18/2026 | $2.05 | $2.05 | $1.91 | $2.02 | 608,077 |
| 5/15/2026 | $2.10 | $2.15 | $1.99 | $2.04 | 431,420 |
| 5/14/2026 | $2.28 | $2.28 | $2.12 | $2.13 | 340,458 |
| 5/13/2026 | $2.39 | $2.40 | $2.28 | $2.31 | 363,904 |
| 5/12/2026 | $2.31 | $2.43 | $2.29 | $2.30 | 526,766 |
| 5/11/2026 | $2.39 | $2.39 | $2.26 | $2.27 | 561,300 |
| 5/8/2026 | $2.30 | $2.44 | $2.30 | $2.40 | 371,338 |
| 5/7/2026 | $2.40 | $2.43 | $2.30 | $2.32 | 340,374 |
| 5/6/2026 | $2.27 | $2.32 | $2.22 | $2.29 | 408,114 |
| 5/5/2026 | $2.24 | $2.26 | $2.21 | $2.25 | 295,050 |
| 5/4/2026 | $2.32 | $2.36 | $2.27 | $2.29 | 337,959 |
| 5/1/2026 | $2.38 | $2.44 | $2.31 | $2.31 | 300,068 |
| 4/30/2026 | $2.40 | $2.48 | $2.32 | $2.37 | 574,803 |
| 4/29/2026 | $2.52 | $2.52 | $2.42 | $2.50 | 242,517 |
| 4/28/2026 | $2.64 | $2.64 | $2.43 | $2.52 | 401,896 |
| 4/27/2026 | $2.60 | $2.64 | $2.53 | $2.61 | 199,952 |
| 4/24/2026 | $2.76 | $2.82 | $2.60 | $2.60 | 253,809 |
| 4/23/2026 | $2.85 | $2.95 | $2.75 | $2.80 | 291,914 |
| 4/22/2026 | $2.71 | $2.88 | $2.71 | $2.85 | 382,953 |
| 4/21/2026 | $2.80 | $2.87 | $2.68 | $2.85 | 427,077 |
| 4/20/2026 | $2.69 | $2.90 | $2.56 | $2.79 | 671,210 |