FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	33.34	33.63	33.20	33.47	33.47	0.03%	20,090
Feb 13, 2026	33.49	33.66	33.32	33.46	33.46	0.30%	16,237
Feb 12, 2026	34.00	34.05	33.36	33.36	33.36	-1.62%	32,292
Feb 11, 2026	34.17	34.17	33.72	33.91	33.91	0.12%	13,676
Feb 10, 2026	34.10	34.20	33.87	33.87	33.87	-0.35%	53,755
Feb 9, 2026	33.63	34.12	33.55	33.99	33.99	0.92%	43,864
Feb 6, 2026	33.11	33.72	33.11	33.68	33.68	2.40%	29,747
Feb 5, 2026	33.11	33.25	32.81	32.89	32.89	-0.48%	36,069
Feb 4, 2026	33.57	33.57	32.97	33.05	33.05	-1.72%	70,732
Feb 3, 2026	34.27	34.27	33.34	33.63	33.63	-1.92%	46,091
Feb 2, 2026	34.21	34.47	34.21	34.29	34.29	-0.17%	61,379
Jan 30, 2026	34.50	34.60	34.23	34.35	34.35	-1.04%	28,386
Jan 29, 2026	34.80	34.80	34.21	34.71	34.71	-0.32%	43,907
Jan 28, 2026	34.88	34.88	34.69	34.82	34.82	-0.06%	52,258
Jan 27, 2026	34.67	34.88	34.65	34.84	34.84	0.78%	41,479
Jan 26, 2026	34.40	34.66	34.40	34.57	34.57	0.26%	41,632
Jan 23, 2026	34.30	34.55	34.24	34.48	34.48	0.58%	41,597
Jan 22, 2026	34.43	34.43	34.28	34.28	34.28	0.41%	37,032
Jan 21, 2026	34.09	34.34	33.82	34.14	34.14	0.50%	34,569
Jan 20, 2026	34.43	34.43	33.89	33.97	33.97	-2.27%	53,780
Jan 16, 2026	34.65	34.86	34.65	34.76	34.76	0.17%	76,590
Jan 15, 2026	34.72	34.90	34.64	34.70	34.70	1.05%	29,091
Jan 14, 2026	34.65	34.65	34.20	34.34	34.34	-1.19%	73,663
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