FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	33.08	33.15	32.93	32.98	32.98	-0.05%	131,542
Jun 10, 2025	33.10	33.10	32.74	33.00	33.00	-0.12%	42,316
Jun 9, 2025	33.25	33.29	33.00	33.04	33.04	-0.45%	37,547
Jun 6, 2025	33.23	33.27	33.11	33.19	33.19	0.45%	26,855
Jun 5, 2025	33.23	33.25	32.97	33.04	33.04	-0.18%	24,293
Jun 4, 2025	32.99	33.16	32.99	33.10	33.10	0.42%	22,675
Jun 3, 2025	32.78	32.97	32.77	32.96	32.96	0.55%	14,072
Jun 2, 2025	32.56	32.78	32.40	32.78	32.78	0.55%	58,898
May 30, 2025	32.48	32.60	32.17	32.60	32.60	0.40%	45,252
May 29, 2025	32.73	32.73	32.33	32.47	32.47	0.26%	33,719
May 28, 2025	32.66	32.77	32.35	32.39	32.39	-0.71%	41,952
May 27, 2025	32.47	32.63	32.29	32.62	32.62	1.87%	41,947
May 23, 2025	31.84	32.14	31.84	32.02	32.02	-0.60%	13,963
May 22, 2025	32.17	32.38	32.15	32.21	32.21	0.01%	24,504
May 21, 2025	32.36	32.69	32.11	32.21	32.21	-1.41%	36,233
May 20, 2025	32.71	32.71	32.48	32.67	32.67	-0.46%	23,357
May 19, 2025	32.37	32.87	32.35	32.82	32.82	0.34%	49,487
May 16, 2025	32.68	32.71	32.47	32.71	32.71	0.52%	43,979
May 15, 2025	32.29	32.62	32.29	32.54	32.54	0.53%	29,036
May 14, 2025	32.36	32.43	32.27	32.37	32.37	0.28%	62,911
May 13, 2025	32.03	32.45	32.03	32.28	32.28	1.19%	127,866
May 12, 2025	32.03	32.03	31.60	31.90	31.90	2.69%	63,538
May 9, 2025	31.25	31.25	30.99	31.06	31.06	-0.21%	19,399
May 8, 2025	31.27	31.43	31.07	31.13	31.13	0.52%	20,900
May 7, 2025	30.69	31.07	30.69	30.97	30.97	1.18%	22,658
May 6, 2025	30.53	30.82	30.41	30.61	30.61	-0.65%	32,889
May 5, 2025	30.68	30.98	30.62	30.81	30.81	-0.16%	52,221
May 2, 2025	30.68	30.97	30.65	30.86	30.86	1.81%	33,134
May 1, 2025	30.42	30.59	30.29	30.31	30.31	1.51%	50,735
Apr 30, 2025	29.35	29.90	29.19	29.86	29.86	0.37%	44,496
Apr 29, 2025	29.46	29.75	29.44	29.75	29.75	0.81%	36,769
Apr 28, 2025	29.53	29.58	29.16	29.51	29.51	-0.10%	32,751
Apr 25, 2025	29.27	29.54	29.12	29.54	29.54	0.89%	36,521
Apr 24, 2025	28.61	29.29	28.61	29.28	29.28	2.74%	42,878
Apr 23, 2025	28.85	29.05	28.41	28.50	28.50	1.93%	81,030
Apr 22, 2025	27.64	28.06	27.56	27.96	27.96	2.64%	52,599
Apr 21, 2025	27.74	27.74	26.91	27.24	27.24	-3.09%	41,241
Apr 17, 2025	28.38	28.38	28.03	28.11	28.11	-0.21%	38,239
Apr 16, 2025	28.41	28.57	27.84	28.17	28.17	-2.15%	42,044
Apr 15, 2025	28.78	28.94	28.70	28.79	28.79	0.45%	142,612
Apr 14, 2025	29.13	29.13	28.48	28.66	28.66	0.39%	42,266
Apr 11, 2025	28.04	28.59	27.84	28.55	28.55	1.86%	87,837
Apr 10, 2025	28.42	28.42	27.43	28.03	28.03	-3.34%	38,710
Apr 9, 2025	26.26	29.11	26.23	29.00	29.00	10.02%	60,849
Apr 8, 2025	27.70	27.76	26.07	26.36	26.36	-0.68%	88,991
Apr 7, 2025	25.53	27.06	25.24	26.54	26.54	0.19%	106,390
Apr 4, 2025	27.47	27.53	26.11	26.49	26.49	-6.00%	379,953
Apr 3, 2025	28.35	28.74	28.18	28.18	28.18	-4.83%	64,887
Apr 2, 2025	28.93	29.74	28.93	29.61	29.61	0.99%	37,868
Apr 1, 2025	28.98	29.37	28.92	29.32	29.32	0.83%	16,763