FM Quote, Trading Chart, iShares MSCI Frontier 100 Fund

home / stock / fm / fm quote

Stock Information
Company Name: iShares MSCI Frontier 100 Fund
Stock Symbol: FM
Market: NYSE
Menu
FM FM Quote FM Short FM News FM Articles FM Message Board
Get FM Alerts

News, Short Squeeze, Breakout and More Instantly...
FM Quote
Last:$27.76
Change Percent:-0.04%
Open:$27.7
Previous Close:$27.76
High:$27.79
Low:$27.66
Volume:200,307
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FM Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$27.7
Close:$27.76
High:$27.79
Low:$27.66
Volume:200,307
Date:2024-07-04
Open:$27.68
Close:$27.69
High:$27.74
Low:$27.65
Volume:390,966
Date:2024-07-03
Open:$27.68
Close:$27.69
High:$27.74
Low:$27.65
Volume:390,966
Date:2024-07-02
Open:$27.65
Close:$27.69
High:$27.75
Low:$27.6
Volume:646,379
Date:2024-07-01
Open:$27.51
Close:$27.65
High:$27.69
Low:$27.4641
Volume:352,333
Date:2024-06-28
Open:$27.44
Close:$27.46
High:$27.5
Low:$27.425
Volume:95,308
Date:2024-06-27
Open:$27.41
Close:$27.42
High:$27.45
Low:$27.36
Volume:580,083
Date:2024-06-26
Open:$27.35
Close:$27.45
High:$27.46
Low:$27.28
Volume:222,230
Date:2024-06-25
Open:$27.42
Close:$27.45
High:$27.47
Low:$27.395
Volume:120,413
Date:2024-06-24
Open:$27.26
Close:$27.4
High:$27.44
Low:$27.26
Volume:349,558
Date:2024-06-21
Open:$27.21
Close:$27.38
High:$27.43
Low:$27.21
Volume:404,116
Date:2024-06-20
Open:$27.41
Close:$27.4
High:$27.475
Low:$27.25
Volume:464,132
Date:2024-06-19
Open:$27.45
Close:$27.53
High:$27.57
Low:$27.4001
Volume:133,630
Date:2024-06-18
Open:$27.45
Close:$27.53
High:$27.57
Low:$27.4001
Volume:133,630
Date:2024-06-17
Open:$27.19
Close:$27.45
High:$27.5
Low:$27.1442
Volume:343,173
Date:2024-06-14
Open:$27.33
Close:$27.36
High:$27.4
Low:$27.31
Volume:196,963
Date:2024-06-13
Open:$27.61
Close:$27.65
High:$27.71
Low:$27.5
Volume:334,410
Date:2024-06-12
Open:$27.59
Close:$27.71
High:$27.71
Low:$27.51
Volume:116,259
Date:2024-06-11
Open:$27.67
Close:$27.51
High:$27.67
Low:$27.41
Volume:277,613
Date:2024-06-10
Open:$28.31
Close:$28.38
High:$28.44
Low:$28.1434
Volume:573,689