FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	34.67	34.88	34.65	34.84	34.84	0.78%	41,369
Jan 26, 2026	34.40	34.64	34.40	34.57	34.57	0.26%	10,767
Jan 23, 2026	34.30	34.54	34.26	34.48	34.48	0.58%	5,574
Jan 22, 2026	34.43	34.43	34.25	34.28	34.28	0.41%	5,683
Jan 21, 2026	34.09	34.35	33.82	34.14	34.14	0.50%	1,835
Jan 20, 2026	34.43	34.43	33.89	33.97	33.97	-2.27%	53,780
Jan 16, 2026	34.58	34.86	34.34	34.76	34.76	0.17%	32,004
Jan 15, 2026	34.72	34.87	34.65	34.70	34.70	1.05%	5,063
Jan 14, 2026	34.65	34.65	34.21	34.34	34.34	-1.19%	7,589
Jan 13, 2026	34.99	34.99	34.63	34.75	34.75	-0.62%	29,417
Jan 12, 2026	34.71	34.99	34.71	34.97	34.97	0.20%	51,544
Jan 9, 2026	34.65	34.90	34.56	34.90	34.90	1.07%	32,008
Jan 8, 2026	34.63	34.63	34.49	34.53	34.53	-0.26%	12,694
Jan 7, 2026	34.82	34.92	34.61	34.62	34.62	-0.55%	92,864
Jan 6, 2026	34.53	34.85	34.47	34.81	34.81	0.93%	13,363
Jan 5, 2026	34.28	34.66	34.28	34.49	34.49	0.85%	59,463
Jan 2, 2026	34.32	34.47	34.09	34.20	34.20	0.21%	41,273
Dec 31, 2025	34.50	34.50	34.13	34.13	34.13	-0.90%	28,267
Dec 30, 2025	34.52	34.53	34.44	34.44	34.44	-0.40%	30,416
Dec 29, 2025	34.62	34.62	34.44	34.58	34.58	-0.29%	28,146
Dec 26, 2025	34.65	34.70	34.62	34.68	34.68	0.15%	27,661
Dec 24, 2025	34.57	34.66	34.52	34.63	34.63	0.25%	24,340
Dec 23, 2025	34.24	34.58	34.24	34.54	34.54	0.61%	24,675
Dec 22, 2025	34.24	34.33	34.13	34.33	34.33	0.85%	90,336
Dec 19, 2025	33.71	34.05	33.71	34.04	34.04	1.34%	23,639
Dec 18, 2025	33.52	33.84	33.52	33.59	33.59	0.72%	61,843
Dec 17, 2025	33.85	33.85	33.29	33.35	33.35	-1.07%	18,624
Dec 16, 2025	33.68	33.81	33.58	33.71	33.71	-	20,499
Dec 15, 2025	33.99	33.99	33.71	33.71	33.71	-0.44%	23,050
Dec 12, 2025	34.45	34.45	33.78	33.86	33.86	-1.74%	16,182
Dec 11, 2025	34.17	34.54	34.13	34.46	34.46	0.64%	18,659
Dec 10, 2025	34.22	34.38	34.06	34.24	34.24	0.06%	42,581
Dec 9, 2025	34.33	34.35	34.22	34.22	34.22	-0.41%	23,126
Dec 8, 2025	34.34	34.44	34.26	34.36	34.36	0.03%	25,164
Dec 5, 2025	34.35	34.41	34.25	34.35	34.35	0.26%	18,312
Dec 4, 2025	34.29	34.34	34.15	34.26	34.26	0.26%	33,506
Dec 3, 2025	34.16	34.28	34.03	34.17	34.17	-0.44%	14,109
Dec 2, 2025	34.45	34.45	34.27	34.32	34.32	0.06%	15,273
Dec 1, 2025	34.37	34.45	34.22	34.30	34.30	-0.61%	40,238
Nov 28, 2025	34.42	34.51	34.32	34.51	34.51	0.52%	11,112
Nov 26, 2025	34.26	34.38	34.23	34.33	34.33	0.79%	17,239
Nov 25, 2025	33.69	34.06	33.46	34.06	34.06	1.07%	24,275
Nov 24, 2025	33.33	33.77	33.33	33.70	33.70	1.44%	18,901
Nov 21, 2025	33.20	33.53	32.74	33.22	33.22	0.21%	38,705
Nov 20, 2025	34.16	34.20	33.12	33.15	33.15	-1.31%	26,450
Nov 19, 2025	33.38	33.66	33.34	33.59	33.59	0.69%	27,046
Nov 18, 2025	33.46	33.62	33.22	33.36	33.36	-1.14%	28,483
Nov 17, 2025	34.04	34.08	33.59	33.75	33.75	-0.95%	28,864
Nov 14, 2025	33.80	34.28	33.69	34.07	34.07	-0.38%	16,236
Nov 13, 2025	34.62	34.69	34.09	34.20	34.20	-1.50%	49,963