FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	31.02	31.02	30.50	30.61	30.61	-0.62%	3,715
Mar 27, 2026	31.22	31.22	30.74	30.80	30.80	-1.72%	1,684
Mar 26, 2026	31.89	31.96	31.31	31.34	31.34	-2.58%	1,292
Mar 25, 2026	32.31	32.31	32.14	32.17	32.17	0.78%	894
Mar 24, 2026	31.82	32.07	31.72	31.92	31.92	-0.56%	17,461
Mar 23, 2026	32.19	32.51	32.09	32.10	32.10	1.42%	58,201
Mar 20, 2026	32.15	32.15	31.61	31.65	31.65	-1.77%	20,798
Mar 19, 2026	32.09	32.22	31.92	32.22	32.22	-0.37%	39,070
Mar 18, 2026	32.69	32.76	32.29	32.34	32.34	-1.52%	36,878
Mar 17, 2026	32.98	33.00	32.73	32.84	32.84	0.26%	23,214
Mar 16, 2026	32.76	32.89	32.68	32.76	32.76	1.25%	12,954
Mar 13, 2026	32.78	32.92	32.34	32.35	32.35	-0.83%	29,672
Mar 12, 2026	32.93	32.94	32.61	32.62	32.62	-1.67%	26,635
Mar 11, 2026	33.32	33.32	33.08	33.17	33.17	-0.47%	54,794
Mar 10, 2026	33.44	33.52	33.27	33.33	33.33	-0.03%	17,441
Mar 9, 2026	32.66	33.38	32.50	33.34	33.34	0.94%	54,502
Mar 6, 2026	33.14	33.34	32.96	33.03	33.03	-1.52%	29,629
Mar 5, 2026	33.54	33.75	33.16	33.54	33.54	-0.36%	40,131
Mar 4, 2026	33.50	33.84	33.47	33.66	33.66	0.87%	21,281
Mar 3, 2026	33.11	33.55	32.93	33.37	33.37	-1.33%	18,110
Mar 2, 2026	33.25	33.91	33.25	33.82	33.82	0.56%	15,041
Feb 27, 2026	33.40	33.63	33.40	33.63	33.63	-0.36%	31,613
Feb 26, 2026	34.04	34.04	33.45	33.75	33.75	-1.06%	32,329
Feb 25, 2026	34.00	34.15	33.99	34.11	34.11	1.04%	17,196
Feb 24, 2026	33.39	33.81	33.39	33.76	33.76	0.90%	34,521
Feb 23, 2026	33.82	33.85	33.39	33.46	33.46	-1.50%	20,764
Feb 20, 2026	33.69	34.00	33.69	33.97	33.97	0.74%	20,716
Feb 19, 2026	33.65	33.74	33.53	33.72	33.72	-0.15%	15,962
Feb 18, 2026	33.67	33.92	33.64	33.77	33.77	0.90%	33,863
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