FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	34.26	34.38	34.23	34.33	34.33	0.79%	17,239
Nov 25, 2025	33.69	34.06	33.69	34.06	34.06	1.07%	2,854
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	34.16	33.05	33.15	33.15	-1.31%	3,603
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
Nov 12, 2025	34.89	34.89	34.64	34.72	34.72	0.03%	10,803
Nov 11, 2025	34.70	34.78	34.66	34.71	34.71	-0.41%	10,509
Nov 10, 2025	34.67	34.89	34.54	34.85	34.85	1.62%	26,482
Nov 7, 2025	34.08	34.31	33.76	34.30	34.30	0.26%	33,292
Nov 6, 2025	34.67	34.67	34.15	34.21	34.21	-1.38%	125,416
Nov 5, 2025	34.66	34.98	34.66	34.69	34.69	-0.23%	18,142
Nov 4, 2025	34.72	34.99	34.68	34.77	34.77	-1.00%	32,349
Nov 3, 2025	35.27	35.37	35.08	35.12	35.12	-0.03%	18,483
Oct 31, 2025	35.48	35.48	35.05	35.13	35.13	0.03%	38,316
Oct 30, 2025	35.21	35.40	35.10	35.12	35.12	-1.24%	29,950
Oct 29, 2025	35.70	35.72	35.45	35.56	35.56	-0.06%	18,897
Oct 28, 2025	35.59	35.68	35.44	35.58	35.58	0.28%	33,654
Oct 27, 2025	35.44	35.49	35.37	35.48	35.48	1.07%	48,458
Oct 24, 2025	35.16	35.18	35.10	35.11	35.11	0.73%	25,321
Oct 23, 2025	34.71	34.95	34.71	34.85	34.85	0.46%	26,593
Oct 22, 2025	34.90	34.95	34.56	34.69	34.69	-0.66%	24,159
Oct 21, 2025	34.82	34.94	34.76	34.92	34.92	0.40%	21,698
Oct 20, 2025	34.65	34.83	34.54	34.78	34.78	0.99%	12,369
Oct 17, 2025	34.29	34.52	34.21	34.44	34.44	0.38%	10,706
Oct 16, 2025	34.89	34.89	34.19	34.31	34.31	-1.15%	55,232
Oct 15, 2025	35.09	35.15	34.52	34.71	34.71	-0.12%	24,094
Oct 14, 2025	34.59	35.02	34.43	34.75	34.75	-0.62%	22,134
Oct 13, 2025	34.96	35.02	34.88	34.97	34.97	1.38%	13,366
Oct 10, 2025	35.45	35.50	34.47	34.49	34.49	-2.52%	30,426
Oct 9, 2025	35.49	35.49	35.28	35.38	35.38	-0.11%	19,292
Oct 8, 2025	35.17	35.42	35.16	35.42	35.42	0.91%	24,695
Oct 7, 2025	35.32	35.32	34.98	35.10	35.10	-0.45%	41,025
Oct 6, 2025	35.21	35.26	35.12	35.26	35.26	0.46%	19,405
Oct 3, 2025	35.24	35.33	35.09	35.10	35.10	-0.26%	46,166
Oct 2, 2025	35.30	35.30	35.07	35.19	35.19	-	41,260
Oct 1, 2025	35.05	35.24	34.97	35.19	35.19	-0.06%	26,044
Sep 30, 2025	35.04	35.21	34.98	35.21	35.21	0.46%	22,636
Sep 29, 2025	35.11	35.19	34.98	35.05	35.05	0.38%	35,253
Sep 26, 2025	34.89	34.96	34.79	34.92	34.92	0.29%	27,369
Sep 25, 2025	34.77	34.87	34.56	34.82	34.82	-0.47%	42,206
Sep 24, 2025	35.28	35.28	34.91	34.98	34.98	-0.51%	22,230
Sep 23, 2025	35.49	35.49	35.07	35.16	35.16	-0.81%	27,016
Sep 22, 2025	35.26	35.49	35.17	35.45	35.45	0.14%	68,517
Sep 19, 2025	35.36	35.40	35.22	35.40	35.40	0.45%	26,415
Sep 18, 2025	35.18	35.42	35.11	35.24	35.21	0.83%	38,819