iShares MSCI Frontier and... (FM)
AMEX: FM
· Real-Time Price · USD
27.19
0.11 (0.41%)
At close: Jan 06, 2025, 10:00 PM
FM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.00% | 0 |
| Jan 7, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.00% | 0 |
| Jan 6, 2025 | 27.12 | 27.25 | 27.12 | 27.19 | 27.19 | 0.41% | 57,505 |
| Jan 3, 2025 | 27.15 | 27.24 | 27.08 | 27.08 | 27.08 | -0.04% | 27,345 |
| Jan 2, 2025 | 27.18 | 27.20 | 27.09 | 27.09 | 27.09 | -0.18% | 93,300 |
| Dec 31, 2024 | 27.16 | 27.22 | 27.10 | 27.14 | 27.14 | -0.37% | 124,307 |
| Dec 30, 2024 | 27.05 | 27.24 | 27.05 | 27.24 | 27.24 | 0.41% | 52,008 |
| Dec 27, 2024 | 27.12 | 27.25 | 27.12 | 27.13 | 27.13 | 0.00% | 265,600 |
| Dec 26, 2024 | 27.04 | 27.20 | 27.04 | 27.13 | 27.13 | 0.04% | 66,419 |
| Dec 24, 2024 | 27.07 | 27.16 | 27.07 | 27.12 | 27.12 | -0.07% | 26,700 |
| Dec 23, 2024 | 27.14 | 27.15 | 27.07 | 27.14 | 27.14 | -0.07% | 24,800 |
| Dec 20, 2024 | 27.15 | 27.17 | 27.13 | 27.16 | 27.16 | 0.18% | 45,831 |
| Dec 19, 2024 | 27.15 | 27.22 | 27.11 | 27.11 | 27.11 | -0.22% | 43,400 |
| Dec 18, 2024 | 27.11 | 27.20 | 27.11 | 27.17 | 27.17 | 0.22% | 23,220 |
| Dec 17, 2024 | 27.26 | 27.26 | 27.11 | 27.11 | 27.11 | -1.99% | 24,800 |
| Dec 16, 2024 | 27.61 | 27.67 | 27.61 | 27.66 | 27.21 | 0.11% | 27,300 |
| Dec 13, 2024 | 27.61 | 27.65 | 27.60 | 27.63 | 27.18 | -0.07% | 11,800 |
| Dec 12, 2024 | 27.60 | 27.65 | 27.60 | 27.65 | 27.20 | 0.04% | 12,000 |
| Dec 11, 2024 | 27.70 | 27.70 | 27.60 | 27.64 | 27.19 | 0.04% | 7,700 |
| Dec 10, 2024 | 27.59 | 27.68 | 27.59 | 27.63 | 27.17 | 0.25% | 18,002 |