FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.27	32.27	31.48	31.49	31.49	-2.39%	55,173
Feb 20, 2025	32.48	32.49	32.15	32.26	32.26	-0.81%	49,677
Feb 19, 2025	32.43	32.54	32.32	32.52	32.52	-0.11%	110,165
Feb 18, 2025	32.62	32.68	32.44	32.56	32.56	0.03%	88,416
Feb 14, 2025	32.65	32.65	32.51	32.55	32.55	-0.40%	68,743
Feb 13, 2025	32.54	32.69	32.44	32.68	32.68	0.82%	66,731
Feb 12, 2025	32.18	32.48	32.07	32.42	32.42	-0.90%	78,459
Feb 11, 2025	32.54	32.72	32.48	32.71	32.71	-0.06%	89,957
Feb 10, 2025	32.66	32.78	32.61	32.73	32.73	0.65%	47,532
Feb 7, 2025	32.81	32.88	32.45	32.52	32.52	-0.67%	69,057
Feb 6, 2025	32.60	32.74	32.53	32.74	32.74	0.83%	96,860
Feb 5, 2025	32.31	32.47	32.20	32.47	32.47	0.56%	69,856
Feb 4, 2025	32.14	32.35	32.12	32.29	32.29	0.59%	61,835
Feb 3, 2025	31.63	32.27	31.60	32.10	32.10	-0.26%	119,778
Jan 31, 2025	32.46	32.64	32.18	32.18	32.18	-0.54%	82,148
Jan 30, 2025	32.13	32.37	32.11	32.36	32.36	1.41%	92,405
Jan 29, 2025	32.07	32.07	31.82	31.91	31.91	-0.75%	71,716
Jan 28, 2025	31.79	32.19	31.59	32.15	32.15	1.78%	129,663
Jan 27, 2025	31.82	31.98	31.50	31.59	31.59	-4.16%	193,008
Jan 24, 2025	33.03	33.09	32.85	32.96	32.96	-0.12%	137,528
Jan 23, 2025	32.86	33.00	32.75	33.00	33.00	0.30%	91,013
Jan 22, 2025	32.82	32.98	32.72	32.90	32.90	1.32%	80,397
Jan 21, 2025	32.23	32.49	32.16	32.47	32.47	1.63%	104,458
Jan 17, 2025	32.02	32.02	31.85	31.95	31.95	1.01%	66,698
Jan 16, 2025	31.75	31.81	31.63	31.63	31.63	0.13%	23,554
Jan 15, 2025	31.52	31.83	31.42	31.59	31.59	1.74%	199,009
Jan 14, 2025	31.21	31.21	30.84	31.05	31.05	0.32%	42,649
Jan 13, 2025	30.61	30.99	30.61	30.95	30.95	-0.13%	34,552
Jan 10, 2025	31.22	31.23	30.88	30.99	30.99	-1.34%	83,986
Jan 8, 2025	31.36	31.46	31.20	31.41	31.41	0.51%	25,451
Jan 7, 2025	31.90	31.90	31.23	31.25	31.25	-1.48%	46,973
Jan 6, 2025	31.71	31.89	31.62	31.72	31.72	0.99%	49,336
Jan 3, 2025	31.18	31.45	31.12	31.41	31.41	1.55%	32,149
Jan 2, 2025	31.14	31.31	30.75	30.93	30.93	-0.03%	30,600
Dec 31, 2024	31.22	31.22	30.88	30.94	30.94	-0.55%	40,406
Dec 30, 2024	31.05	31.29	30.92	31.11	31.11	-0.99%	54,533
Dec 27, 2024	31.59	31.60	31.20	31.42	31.42	-1.16%	32,433
Dec 26, 2024	31.72	31.86	31.68	31.79	31.79	-0.10%	99,009
Dec 24, 2024	31.60	31.83	31.53	31.82	31.82	0.92%	17,693
Dec 23, 2024	31.30	31.53	31.13	31.53	31.53	0.90%	73,946
Dec 20, 2024	30.84	31.52	30.83	31.25	31.25	0.81%	89,987
Dec 19, 2024	31.34	31.43	31.00	31.00	30.98	-0.42%	50,242
Dec 18, 2024	32.12	32.21	31.13	31.13	31.11	-2.99%	100,719
Dec 17, 2024	32.17	32.22	32.03	32.09	32.07	-0.77%	35,311
Dec 16, 2024	32.15	32.45	32.15	32.34	32.32	0.75%	39,403
Dec 13, 2024	32.19	32.28	32.00	32.10	32.08	0.28%	30,400
Dec 12, 2024	32.20	32.20	32.01	32.01	31.99	-0.74%	16,094
Dec 11, 2024	31.99	32.28	31.89	32.25	32.23	1.48%	27,741
Dec 10, 2024	31.97	31.99	31.75	31.78	31.76	-0.59%	37,069
Dec 9, 2024	32.26	32.29	31.95	31.97	31.95	-0.90%	65,508
Dec 6, 2024	32.23	32.38	32.22	32.26	32.24	0.34%	23,906
Dec 5, 2024	32.38	32.38	32.14	32.15	32.13	-0.96%	46,207
Dec 4, 2024	32.30	32.47	32.26	32.46	32.44	1.06%	33,204
Dec 3, 2024	32.04	32.12	31.97	32.12	32.10	0.22%	39,616
Dec 2, 2024	31.92	32.06	31.90	32.05	32.03	0.50%	276,318
Nov 29, 2024	31.77	31.95	31.77	31.89	31.87	0.73%	15,601
Nov 27, 2024	31.84	31.84	31.56	31.66	31.64	-0.72%	34,909
Nov 26, 2024	31.75	31.89	31.73	31.89	31.87	0.82%	27,034
Nov 25, 2024	31.72	31.77	31.52	31.63	31.61	0.22%	33,781
Nov 22, 2024	31.57	31.60	31.45	31.56	31.54	0.10%	61,187
Nov 21, 2024	31.57	31.60	31.24	31.53	31.51	0.51%	36,483
Nov 20, 2024	31.44	31.44	31.05	31.37	31.35	0.13%	30,285
Nov 19, 2024	30.94	31.33	30.86	31.33	31.31	0.77%	52,369
Nov 18, 2024	31.11	31.22	30.96	31.09	31.07	-0.06%	51,876
Nov 15, 2024	31.46	31.46	31.02	31.11	31.09	-2.14%	81,164
Nov 14, 2024	32.12	32.12	31.73	31.79	31.77	-1.00%	33,670
Nov 13, 2024	32.08	32.25	32.05	32.11	32.09	-0.06%	40,754
Nov 12, 2024	32.11	32.18	31.94	32.13	32.11	0.06%	28,590
Nov 11, 2024	32.19	32.32	32.03	32.11	32.09	-0.16%	59,742
Nov 8, 2024	32.05	32.27	32.05	32.16	32.14	0.41%	79,674
Nov 7, 2024	31.90	32.04	31.84	32.03	32.01	0.95%	58,282
Nov 6, 2024	31.73	31.74	31.41	31.73	31.71	2.72%	64,975
Nov 5, 2024	30.56	30.89	30.56	30.89	30.87	1.35%	71,751
Nov 4, 2024	30.47	30.60	30.38	30.48	30.46	-0.03%	72,997
Nov 1, 2024	30.50	30.70	30.44	30.49	30.47	0.63%	30,378
Oct 31, 2024	30.79	30.79	30.30	30.30	30.28	-2.38%	34,254
Oct 30, 2024	31.00	31.22	30.96	31.04	31.02	-	32,251
Oct 29, 2024	30.78	31.14	30.76	31.04	31.02	0.68%	37,181
Oct 28, 2024	31.00	31.00	30.82	30.83	30.81	0.10%	76,092
Oct 25, 2024	30.96	31.10	30.76	30.80	30.78	-0.03%	203,574
Oct 24, 2024	30.90	30.90	30.72	30.81	30.79	-0.16%	41,770
Oct 23, 2024	31.04	31.10	30.71	30.86	30.84	-0.93%	37,458
Oct 22, 2024	31.11	31.24	31.07	31.15	31.13	-0.54%	60,488
Oct 21, 2024	31.24	31.37	31.15	31.32	31.30	0.06%	51,140
Oct 18, 2024	31.34	31.44	31.25	31.30	31.28	0.22%	25,822
Oct 17, 2024	31.48	31.48	31.21	31.23	31.21	0.19%	405,011
Oct 16, 2024	31.07	31.17	30.95	31.17	31.15	0.29%	74,374
Oct 15, 2024	31.58	31.58	31.01	31.08	31.06	-1.55%	47,040
Oct 14, 2024	31.46	31.63	31.46	31.57	31.55	0.83%	40,826
Oct 11, 2024	31.00	31.32	31.00	31.31	31.29	0.90%	43,014
Oct 10, 2024	31.00	31.08	30.94	31.03	31.01	-0.23%	13,075
Oct 9, 2024	30.83	31.11	30.82	31.10	31.08	0.91%	26,035
Oct 8, 2024	30.65	30.82	30.63	30.82	30.80	1.45%	21,077
Oct 7, 2024	30.49	30.58	30.32	30.38	30.36	-0.56%	42,905
Oct 4, 2024	30.62	30.62	30.34	30.55	30.53	0.73%	40,296
Oct 3, 2024	30.29	30.50	30.25	30.33	30.31	-0.20%	58,642
Oct 2, 2024	30.24	30.50	30.13	30.39	30.37	0.16%	31,099
Oct 1, 2024	30.63	30.67	30.13	30.34	30.32	-0.91%	67,521
Sep 30, 2024	30.42	30.63	30.38	30.62	30.60	0.23%	34,692
Sep 27, 2024	30.81	30.81	30.53	30.55	30.53	-0.71%	39,322