FSMEX(FSMEX)
FSMEX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $48.51 | $48.51 | $48.51 | $48.51 | - |
| 7/30/2026 | $49.06 | $49.06 | $49.06 | $49.06 | - |
| 7/29/2026 | $48.79 | $48.79 | $48.79 | $48.79 | - |
| 7/28/2026 | $48.93 | $48.93 | $48.93 | $48.93 | - |
| 7/27/2026 | $47.76 | $47.76 | $47.76 | $47.76 | - |
| 7/24/2026 | $47.44 | $47.44 | $47.44 | $47.44 | - |
| 7/23/2026 | $47.76 | $47.76 | $47.76 | $47.76 | - |
| 7/22/2026 | $46.37 | $46.37 | $46.37 | $46.37 | - |
| 7/21/2026 | $46.56 | $46.56 | $46.56 | $46.56 | - |
| 7/20/2026 | $47.13 | $47.13 | $47.13 | $47.13 | - |
| 7/17/2026 | $47.73 | $47.73 | $47.73 | $47.73 | - |
| 7/16/2026 | $48.76 | $48.76 | $48.76 | $48.76 | - |
| 7/15/2026 | $48.05 | $48.05 | $48.05 | $48.05 | - |
| 7/14/2026 | $47.74 | $47.74 | $47.74 | $47.74 | - |
| 7/13/2026 | $48.15 | $48.15 | $48.15 | $48.15 | - |
| 7/10/2026 | $48.10 | $48.10 | $48.10 | $48.10 | - |
| 7/9/2026 | $48.19 | $48.19 | $48.19 | $48.19 | - |
| 7/8/2026 | $47.13 | $47.13 | $47.13 | $47.13 | - |
| 7/7/2026 | $47.93 | $47.93 | $47.93 | $47.93 | - |
| 7/6/2026 | $48.20 | $48.20 | $48.20 | $48.20 | - |
| 7/2/2026 | $48.46 | $48.46 | $48.46 | $48.46 | - |
| 7/1/2026 | $47.65 | $47.65 | $47.65 | $47.65 | - |
| 6/30/2026 | $46.71 | $46.71 | $46.71 | $46.71 | - |
| 6/29/2026 | $47.17 | $47.17 | $47.17 | $47.17 | - |
| 6/26/2026 | $47.51 | $47.51 | $47.51 | $47.51 | - |
| 6/25/2026 | $46.79 | $46.79 | $46.79 | $46.79 | - |
| 6/24/2026 | $45.55 | $45.55 | $45.55 | $45.55 | - |
| 6/23/2026 | $44.00 | $44.00 | $44.00 | $44.00 | - |
| 6/22/2026 | $43.56 | $43.56 | $43.56 | $43.56 | - |
| 6/18/2026 | $44.01 | $44.01 | $44.01 | $44.01 | - |
| 6/17/2026 | $43.43 | $43.43 | $43.43 | $43.43 | - |
| 6/16/2026 | $44.31 | $44.31 | $44.31 | $44.31 | - |
| 6/15/2026 | $44.30 | $44.30 | $44.30 | $44.30 | - |
| 6/12/2026 | $43.84 | $43.84 | $43.84 | $43.84 | - |
| 6/11/2026 | $44.06 | $44.06 | $44.06 | $44.06 | - |
| 6/10/2026 | $44.07 | $44.07 | $44.07 | $44.07 | - |
| 6/9/2026 | $44.86 | $44.86 | $44.86 | $44.86 | - |
| 6/8/2026 | $43.57 | $43.57 | $43.57 | $43.57 | - |
| 6/5/2026 | $43.81 | $43.81 | $43.81 | $43.81 | - |
| 6/4/2026 | $44.57 | $44.57 | $44.57 | $44.57 | - |
| 6/3/2026 | $43.44 | $43.44 | $43.44 | $43.44 | - |
| 6/2/2026 | $43.26 | $43.26 | $43.26 | $43.26 | - |
| 6/1/2026 | $43.98 | $43.98 | $43.98 | $43.98 | - |
| 5/29/2026 | $44.16 | $44.16 | $44.16 | $44.16 | - |
| 5/28/2026 | $43.90 | $43.90 | $43.90 | $43.90 | - |
| 5/27/2026 | $42.18 | $42.18 | $42.18 | $42.18 | - |
| 5/26/2026 | $42.58 | $42.58 | $42.58 | $42.58 | - |
| 5/22/2026 | $42.61 | $42.61 | $42.61 | $42.61 | - |
| 5/21/2026 | $42.56 | $42.56 | $42.56 | $42.56 | - |
| 5/20/2026 | $42.40 | $42.40 | $42.40 | $42.40 | - |
| 5/19/2026 | $41.60 | $41.60 | $41.60 | $41.60 | - |
| 5/18/2026 | $41.13 | $41.13 | $41.13 | $41.13 | - |
| 5/15/2026 | $40.40 | $40.40 | $40.40 | $40.40 | - |
| 5/14/2026 | $41.15 | $41.15 | $41.15 | $41.15 | - |
| 5/13/2026 | $41.11 | $41.11 | $41.11 | $41.11 | - |
| 5/12/2026 | $41.69 | $41.69 | $41.69 | $41.69 | - |
| 5/11/2026 | $41.22 | $41.22 | $41.22 | $41.22 | - |
| 5/8/2026 | $42.25 | $42.25 | $42.25 | $42.25 | - |
| 5/7/2026 | $43.34 | $43.34 | $43.34 | $43.34 | - |
| 5/6/2026 | $42.88 | $42.88 | $42.88 | $42.88 | - |
| 5/5/2026 | $42.79 | $42.79 | $42.79 | $42.79 | - |
| 5/4/2026 | $42.39 | $42.39 | $42.39 | $42.39 | - |