FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	31.57	31.60	31.45	31.56	31.56	0.10%	61,187
Nov 21, 2024	31.57	31.60	31.24	31.53	31.53	0.51%	36,483
Nov 20, 2024	31.44	31.44	31.05	31.37	31.37	0.13%	30,285
Nov 19, 2024	30.94	31.33	30.86	31.33	31.33	0.77%	52,369
Nov 18, 2024	31.11	31.22	30.96	31.09	31.09	-0.06%	51,876
Nov 15, 2024	31.46	31.46	31.02	31.11	31.11	-2.14%	81,164
Nov 14, 2024	32.12	32.12	31.73	31.79	31.79	-1.00%	33,670
Nov 13, 2024	32.08	32.25	32.05	32.11	32.11	-0.06%	40,754
Nov 12, 2024	32.11	32.18	31.94	32.13	32.13	0.06%	28,590
Nov 11, 2024	32.19	32.32	32.03	32.11	32.11	-0.16%	59,742
Nov 8, 2024	32.05	32.27	32.05	32.16	32.16	0.41%	79,674
Nov 7, 2024	31.90	32.04	31.84	32.03	32.03	0.95%	58,282
Nov 6, 2024	31.73	31.74	31.41	31.73	31.73	2.72%	64,975
Nov 5, 2024	30.56	30.89	30.56	30.89	30.89	1.35%	71,751
Nov 4, 2024	30.47	30.60	30.38	30.48	30.48	-0.03%	72,997
Nov 1, 2024	30.50	30.70	30.44	30.49	30.49	0.63%	30,378
Oct 31, 2024	30.79	30.79	30.30	30.30	30.30	-2.38%	34,254
Oct 30, 2024	31.00	31.22	30.96	31.04	31.04	-	32,251
Oct 29, 2024	30.78	31.14	30.76	31.04	31.04	0.68%	37,181
Oct 28, 2024	31.00	31.00	30.82	30.83	30.83	0.10%	76,092
Oct 25, 2024	30.96	31.10	30.76	30.80	30.80	-0.03%	203,574
Oct 24, 2024	30.90	30.90	30.72	30.81	30.81	-0.16%	41,770
Oct 23, 2024	31.04	31.10	30.71	30.86	30.86	-0.93%	37,458
Oct 22, 2024	31.11	31.24	31.07	31.15	31.15	-0.54%	60,488
Oct 21, 2024	31.24	31.37	31.15	31.32	31.32	0.06%	51,140
Oct 18, 2024	31.34	31.44	31.25	31.30	31.30	0.22%	25,822
Oct 17, 2024	31.48	31.48	31.21	31.23	31.23	0.19%	405,011
Oct 16, 2024	31.07	31.17	30.95	31.17	31.17	0.29%	74,374
Oct 15, 2024	31.58	31.58	31.01	31.08	31.08	-1.55%	47,040
Oct 14, 2024	31.46	31.63	31.46	31.57	31.57	0.83%	40,826
Oct 11, 2024	31.00	31.32	31.00	31.31	31.31	0.90%	43,014
Oct 10, 2024	31.00	31.08	30.94	31.03	31.03	-0.23%	13,075
Oct 9, 2024	30.83	31.11	30.82	31.10	31.10	0.91%	26,035
Oct 8, 2024	30.65	30.82	30.63	30.82	30.82	1.45%	21,077
Oct 7, 2024	30.49	30.58	30.32	30.38	30.38	-0.56%	42,905
Oct 4, 2024	30.62	30.62	30.34	30.55	30.55	0.73%	40,296
Oct 3, 2024	30.29	30.50	30.25	30.33	30.33	-0.20%	58,642
Oct 2, 2024	30.24	30.50	30.13	30.39	30.39	0.16%	31,099
Oct 1, 2024	30.63	30.67	30.13	30.34	30.34	-0.91%	67,521
Sep 30, 2024	30.42	30.63	30.38	30.62	30.62	0.23%	34,692
Sep 27, 2024	30.81	30.81	30.53	30.55	30.55	-0.71%	39,322
Sep 26, 2024	30.99	30.99	30.70	30.77	30.77	0.39%	22,151
Sep 25, 2024	30.63	30.75	30.60	30.65	30.65	0.23%	10,432
Sep 24, 2024	30.59	30.62	30.35	30.58	30.58	-	54,127
Sep 23, 2024	30.54	30.58	30.49	30.58	30.58	0.13%	171,473
Sep 20, 2024	30.52	30.61	30.33	30.54	30.54	-0.20%	244,594
Sep 19, 2024	30.62	30.65	30.44	30.60	30.59	2.03%	55,612
Sep 18, 2024	30.22	30.35	29.99	29.99	29.98	-0.56%	53,849
Sep 17, 2024	30.27	30.33	30.07	30.16	30.15	-0.01%	58,849
Sep 16, 2024	30.03	30.16	29.95	30.16	30.15	0.34%	41,703
Sep 13, 2024	29.92	30.16	29.92	30.06	30.05	0.70%	39,656
Sep 12, 2024	29.61	29.88	29.54	29.85	29.84	1.22%	47,043
Sep 11, 2024	29.00	29.56	28.62	29.49	29.48	1.58%	27,922
Sep 10, 2024	28.94	29.03	28.80	29.03	29.02	1.01%	11,489
Sep 9, 2024	28.67	28.84	28.59	28.74	28.73	1.09%	18,251
Sep 6, 2024	29.01	29.01	28.36	28.43	28.42	-1.83%	43,631
Sep 5, 2024	29.00	29.14	28.81	28.96	28.95	-0.48%	22,091
Sep 4, 2024	28.94	29.25	28.94	29.10	29.09	-0.31%	19,960
Sep 3, 2024	29.88	29.89	29.07	29.19	29.18	-2.73%	47,602
Aug 30, 2024	29.85	30.01	29.61	30.01	30.00	1.32%	10,298
Aug 29, 2024	29.71	30.00	29.61	29.62	29.61	-0.13%	28,051
Aug 28, 2024	29.84	29.85	29.57	29.66	29.65	-0.64%	19,271
Aug 27, 2024	29.67	29.88	29.63	29.85	29.84	0.20%	19,124
Aug 26, 2024	30.05	30.05	29.72	29.79	29.78	-0.70%	19,882
Aug 23, 2024	30.00	30.07	29.83	30.00	29.99	0.91%	31,388
Aug 22, 2024	30.17	30.17	29.70	29.73	29.72	-1.20%	41,511
Aug 21, 2024	30.00	30.17	29.96	30.09	30.08	0.40%	16,673
Aug 20, 2024	29.89	30.03	29.85	29.97	29.96	-	10,278
Aug 19, 2024	29.73	29.97	29.63	29.97	29.96	0.88%	35,266
Aug 16, 2024	29.64	29.76	29.56	29.71	29.70	-0.13%	46,950
Aug 15, 2024	29.51	29.76	29.49	29.75	29.74	1.71%	50,854
Aug 14, 2024	29.19	29.28	28.96	29.25	29.24	0.65%	73,358
Aug 13, 2024	28.81	29.12	28.81	29.06	29.05	1.82%	41,865
Aug 12, 2024	28.63	28.73	28.41	28.54	28.53	-0.17%	28,285
Aug 9, 2024	28.33	28.60	28.33	28.59	28.58	0.70%	35,568
Aug 8, 2024	28.03	28.40	27.98	28.39	28.38	2.90%	53,119
Aug 7, 2024	28.32	28.36	27.56	27.59	27.58	-1.11%	21,046
Aug 6, 2024	27.74	28.35	27.67	27.90	27.89	1.60%	67,525
Aug 5, 2024	26.80	27.86	26.80	27.46	27.45	-2.76%	144,250
Aug 2, 2024	28.43	28.49	27.95	28.24	28.23	-2.75%	60,839
Aug 1, 2024	29.65	29.74	28.82	29.04	29.03	-1.48%	35,677
Jul 31, 2024	29.29	29.56	29.16	29.48	29.46	2.63%	45,319
Jul 30, 2024	29.09	29.11	28.59	28.72	28.71	-0.95%	55,501
Jul 29, 2024	29.18	29.18	28.90	29.00	28.98	0.05%	20,506
Jul 26, 2024	28.80	29.17	28.80	28.98	28.97	1.44%	37,178
Jul 25, 2024	28.73	29.07	28.48	28.57	28.56	-0.94%	51,341
Jul 24, 2024	29.52	29.54	28.79	28.84	28.83	-3.45%	63,177
Jul 23, 2024	29.79	30.06	29.79	29.87	29.86	0.30%	50,255
Jul 22, 2024	29.57	29.78	29.44	29.78	29.77	1.85%	42,086
Jul 19, 2024	29.37	29.51	29.21	29.24	29.23	-0.48%	69,926
Jul 18, 2024	29.74	29.75	29.19	29.38	29.37	-0.64%	59,018
Jul 17, 2024	30.07	30.07	29.57	29.57	29.56	-2.92%	137,557
Jul 16, 2024	30.43	30.50	30.34	30.46	30.45	0.40%	53,760
Jul 15, 2024	30.46	30.55	30.28	30.34	30.33	0.06%	48,239
Jul 12, 2024	30.22	30.55	30.19	30.32	30.31	0.40%	33,070
Jul 11, 2024	30.66	30.66	30.14	30.20	30.19	-1.24%	43,651
Jul 10, 2024	30.33	30.59	30.29	30.58	30.57	0.99%	25,331
Jul 9, 2024	30.38	30.44	30.26	30.28	30.27	-0.07%	39,992
Jul 8, 2024	30.33	30.37	30.25	30.30	30.29	0.03%	40,960
Jul 5, 2024	30.09	30.29	30.07	30.29	30.28	0.73%	44,795