Frmrs & Merch Bn Rg
FMAO
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:58
Bid
Volume 		Ask
08/14/2026 - 21:59:58
Ask
Volume
35.11
-0.22 ( -0.62% )
35.08
100
35.21
600
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 35.11
08/14/2026 23:20 � 35.11
08/14/2026 22:30 � 35.11
08/14/2026 22:00 � 35.11
08/14/2026 22:00 12662 35.11
08/14/2026 21:59 5 35.14
08/14/2026 21:59 5 35.15
08/14/2026 21:59 126 35.16
08/14/2026 21:59 5 35.15
08/14/2026 21:59 126 35.15
08/14/2026 21:59 5 35.16
08/14/2026 21:59 268 35.21
08/14/2026 21:59 100 35.20
08/14/2026 21:59 100 35.20
08/14/2026 21:59 100 35.20
08/14/2026 21:59 100 35.20
08/14/2026 21:59 2 35.12
08/14/2026 21:59 1 35.12
08/14/2026 21:59 11 35.14
08/14/2026 21:59 46 35.15
08/14/2026 21:59 29 35.15
08/14/2026 21:59 100 35.16
08/14/2026 21:59 49 35.16
08/14/2026 21:59 34 35.16
08/14/2026 21:59 48 35.14
08/14/2026 21:59 1 35.14
08/14/2026 21:59 34 35.16
08/14/2026 21:59 15 35.15
08/14/2026 21:59 12 35.11
08/14/2026 21:59 51 35.15
08/14/2026 21:59 49 35.15
08/14/2026 21:59 100 35.17
08/14/2026 21:59 3 35.10
08/14/2026 21:59 23 35.10
08/14/2026 21:59 68 35.13
08/14/2026 21:59 23 35.13
08/14/2026 21:59 69 35.16
08/14/2026 21:59 100 35.16
08/14/2026 21:59 1 35.18
08/14/2026 21:59 23 35.18
08/14/2026 21:59 23 35.18
08/14/2026 21:59 100 35.13
08/14/2026 21:59 23 35.13
08/14/2026 21:59 123 35.12
08/14/2026 21:59 23 35.12
08/14/2026 21:59 23 35.12
08/14/2026 21:59 23 35.12
08/14/2026 21:59 100 35.08
08/14/2026 21:59 1 35.06
08/14/2026 21:59 12 35.06
08/14/2026 21:59 100 35.06
08/14/2026 21:59 2 35.06
08/14/2026 21:59 3 35.06
08/14/2026 21:59 1 35.06
08/14/2026 21:59 2 35.06
08/14/2026 21:59 1 35.13
08/14/2026 21:59 86 35.17
08/14/2026 21:59 14 35.17
08/14/2026 21:59 6 35.17
08/14/2026 21:59 3 35.13
08/14/2026 21:59 1 35.13
08/14/2026 21:59 54 35.06
08/14/2026 21:59 3 35.06
08/14/2026 21:59 6 35.06
08/14/2026 21:59 100 35.08
08/14/2026 21:59 46 35.08
08/14/2026 21:59 7 35.13
08/14/2026 21:59 3 35.08
08/14/2026 21:59 7 35.13
08/14/2026 21:59 308 35.08
08/14/2026 21:59 1 35.16
08/14/2026 21:59 1 35.16
08/14/2026 21:59 26 35.08
08/14/2026 21:58 100 35.10
08/14/2026 21:57 4 35.16
08/14/2026 21:57 141 35.15
08/14/2026 21:57 100 35.15
08/14/2026 21:57 56 35.15
08/14/2026 21:57 75 35.15
08/14/2026 21:57 7 35.15
08/14/2026 21:57 13 35.15
08/14/2026 21:57 45 35.15
08/14/2026 21:57 55 35.13
08/14/2026 21:57 45 35.13
08/14/2026 21:57 2 35.115
08/14/2026 21:57 29 35.06
08/14/2026 21:57 100 35.06
08/14/2026 21:57 100 35.12
08/14/2026 21:56 7 35.12
08/14/2026 21:56 23 35.19
08/14/2026 21:56 55 35.18
08/14/2026 21:56 61 35.17
08/14/2026 21:56 39 35.17
08/14/2026 21:56 22 35.16
08/14/2026 21:56 78 35.16
08/14/2026 21:55 2 35.16
08/14/2026 21:55 1 35.15
08/14/2026 21:55 10 35.14
08/14/2026 21:55 187 35.13
08/14/2026 21:55 11 35.06
08/14/2026 21:55 16 35.10
08/14/2026 21:55 32 35.10
08/14/2026 21:55 21 35.10
08/14/2026 21:55 79 35.10
08/14/2026 21:55 32 35.15
08/14/2026 21:55 20 35.09
08/14/2026 21:55 80 35.09
08/14/2026 21:55 44 35.09
08/14/2026 21:55 156 35.09
08/14/2026 21:55 100 35.09
08/14/2026 21:55 100 35.05
08/14/2026 21:55 1 35.05
08/14/2026 21:55 100 35.05
08/14/2026 21:55 1 35.05
08/14/2026 21:55 1 35.05
08/14/2026 21:55 1 35.05
08/14/2026 21:55 4 35.05
08/14/2026 21:55 47 35.05
08/14/2026 21:54 3 35.19
08/14/2026 21:54 28 35.05
08/14/2026 21:50 16 35.10
08/14/2026 21:50 16 35.10
08/14/2026 21:50 4 35.06
08/14/2026 21:50 20 35.10
08/14/2026 21:49 3 35.28
08/14/2026 21:43 1 35.19
08/14/2026 21:42 1 35.15
08/14/2026 21:42 2 35.15
08/14/2026 21:42 1 35.15
08/14/2026 21:42 1 35.15
08/14/2026 21:42 100 35.15
08/14/2026 21:39 1 35.265
08/14/2026 21:38 36 35.16
08/14/2026 21:38 100 35.17
08/14/2026 21:34 3 35.265
08/14/2026 21:33 8 35.18
08/14/2026 21:33 1 35.22
08/14/2026 21:32 100 35.27
08/14/2026 21:32 1005 35.25
08/14/2026 21:28 1 35.20
08/14/2026 21:28 28 35.20
08/14/2026 21:28 1 35.20
08/14/2026 21:28 1 35.21
08/14/2026 21:27 1 35.235
08/14/2026 21:23 28 35.285
08/14/2026 21:23 4 35.22
08/14/2026 21:23 9 35.22
08/14/2026 21:20 2 35.29
08/14/2026 21:17 25 35.30
08/14/2026 21:17 3 35.30
08/14/2026 21:14 36 35.32
08/14/2026 21:13 3 35.325
08/14/2026 21:13 56 35.35
08/14/2026 21:13 72 35.38
08/14/2026 21:13 10 35.37
08/14/2026 21:13 36 35.37
08/14/2026 21:13 54 35.37
08/14/2026 21:13 100 35.36
08/14/2026 21:13 18 35.36
08/14/2026 21:12 8 35.31
08/14/2026 21:12 82 35.36
08/14/2026 21:12 30 35.35
08/14/2026 21:12 30 35.35
08/14/2026 21:12 9 35.35
08/14/2026 21:12 12 35.34
08/14/2026 21:12 6 35.29
08/14/2026 21:11 1 35.29
08/14/2026 21:05 9 35.29
08/14/2026 21:00 1 35.245
08/14/2026 20:57 28 35.23
08/14/2026 20:51 76 35.24
08/14/2026 20:51 22 35.24
08/14/2026 20:46 10 35.25
08/14/2026 20:46 1 35.19
08/14/2026 20:46 100 35.19
08/14/2026 20:46 26 35.18
08/14/2026 20:46 75 35.17
08/14/2026 20:46 13 35.13
08/14/2026 20:46 12 35.13
08/14/2026 20:46 3 35.13
08/14/2026 20:46 97 35.13
08/14/2026 20:46 50 35.14
08/14/2026 20:38 4 35.13
08/14/2026 20:28 1 35.13
08/14/2026 20:28 2 35.14
08/14/2026 20:28 2 35.14
08/14/2026 20:28 3 35.14
08/14/2026 20:18 1 35.255
08/14/2026 20:17 1 35.255
08/14/2026 20:00 1 35.15
08/14/2026 20:00 3 35.15
08/14/2026 20:00 1 35.15
08/14/2026 20:00 2 35.15
08/14/2026 20:00 1 35.15
08/14/2026 20:00 1 35.15
08/14/2026 20:00 1 35.15
08/14/2026 19:54 8 35.27
08/14/2026 19:37 1 35.29
08/14/2026 19:37 1 35.43
08/14/2026 19:36 5 35.43
08/14/2026 19:35 2 35.38
08/14/2026 19:35 2 35.38
08/14/2026 19:35 35 35.38
08/14/2026 19:35 66 35.38
08/14/2026 19:35 98 35.37
08/14/2026 19:35 2 35.37
08/14/2026 19:35 2 35.37
08/14/2026 19:26 1 35.37
08/14/2026 19:26 1 35.37
08/14/2026 19:25 2 35.37
08/14/2026 19:24 1 35.35
08/14/2026 19:17 2 35.30
08/14/2026 19:13 1 35.295
08/14/2026 19:07 1 35.28
08/14/2026 19:07 1 35.42
08/14/2026 19:07 1 35.39
08/14/2026 19:06 1 35.28
08/14/2026 19:06 1 35.42
08/14/2026 18:45 16 35.46
08/14/2026 18:35 1 35.48
08/14/2026 18:31 1 35.48
08/14/2026 18:04 100 35.36
08/14/2026 18:04 4 35.36
08/14/2026 18:03 5 35.34
08/14/2026 18:03 100 35.34
08/14/2026 18:03 64 35.30
08/14/2026 17:52 1 35.31
08/14/2026 17:52 1 35.21
08/14/2026 17:52 23 35.26
08/14/2026 17:52 1 35.21
08/14/2026 17:52 1 35.30
08/14/2026 17:52 1 35.32
08/14/2026 17:52 1 35.34
08/14/2026 17:52 1 35.32
08/14/2026 17:51 25 35.30
08/14/2026 17:49 25 35.30
08/14/2026 17:40 25 35.26
08/14/2026 17:15 1 35.41
08/14/2026 17:15 1 35.41
08/14/2026 17:15 1 35.45
08/14/2026 17:15 1 35.45
08/14/2026 17:15 1 35.45
08/14/2026 17:15 1 35.36
08/14/2026 17:15 1 35.44
08/14/2026 17:15 1 35.46
08/14/2026 17:15 1 35.50
08/14/2026 17:15 20 35.51
08/14/2026 17:13 72 35.485
08/14/2026 17:11 1 35.46
08/14/2026 17:06 98 35.37
08/14/2026 17:06 2 35.38
08/14/2026 17:06 1 35.53
08/14/2026 16:59 31 35.60
08/14/2026 16:57 5 35.60
08/14/2026 16:56 2 35.60
08/14/2026 16:56 2 35.60
08/14/2026 16:55 1 35.60
08/14/2026 16:55 1 35.58
08/14/2026 16:40 47 35.49
08/14/2026 16:40 3 35.49
08/14/2026 16:24 47 35.50
08/14/2026 16:24 1 35.51
08/14/2026 16:24 1 35.51
08/14/2026 16:24 99 35.51
08/14/2026 16:24 9 35.51
08/14/2026 16:24 1 35.53
08/14/2026 16:23 1 35.51
08/14/2026 16:20 5 35.465
08/14/2026 16:20 25 35.465
08/14/2026 16:20 25 35.465
08/14/2026 16:16 1 35.31
08/14/2026 16:13 1 35.07
08/14/2026 16:12 8 35.03
08/14/2026 16:12 1 35.11
08/14/2026 15:59 95 35.58
08/14/2026 15:59 5 35.50
08/14/2026 15:43 3 35.40
08/14/2026 15:42 2 35.40
08/14/2026 15:38 2 35.27
08/14/2026 15:36 1 35.27
08/14/2026 15:30 5 35.39
08/14/2026 15:30 55 35.38
08/14/2026 15:30 3626 35.38
08/14/2026 15:30 4 35.38