FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	30.99	30.99	30.70	30.77	30.75	0.39%	22,151
Sep 25, 2024	30.63	30.75	30.60	30.65	30.63	0.23%	10,432
Sep 24, 2024	30.59	30.62	30.35	30.58	30.56	-	54,127
Sep 23, 2024	30.54	30.58	30.49	30.58	30.56	0.13%	171,473
Sep 20, 2024	30.52	30.61	30.33	30.54	30.52	-0.20%	244,594
Sep 19, 2024	30.62	30.65	30.44	30.60	30.57	2.03%	55,612
Sep 18, 2024	30.22	30.35	29.99	29.99	29.96	-0.56%	53,849
Sep 17, 2024	30.27	30.33	30.07	30.16	30.13	-0.01%	58,849
Sep 16, 2024	30.03	30.16	29.95	30.16	30.13	0.34%	41,703
Sep 13, 2024	29.92	30.16	29.92	30.06	30.03	0.70%	39,656
Sep 12, 2024	29.61	29.88	29.54	29.85	29.82	1.22%	47,043
Sep 11, 2024	29.00	29.56	28.62	29.49	29.46	1.58%	27,922
Sep 10, 2024	28.94	29.03	28.80	29.03	29.00	1.01%	11,489
Sep 9, 2024	28.67	28.84	28.59	28.74	28.71	1.09%	18,251
Sep 6, 2024	29.01	29.01	28.36	28.43	28.40	-1.83%	43,631
Sep 5, 2024	29.00	29.14	28.81	28.96	28.93	-0.48%	22,091
Sep 4, 2024	28.94	29.25	28.94	29.10	29.07	-0.31%	19,960
Sep 3, 2024	29.88	29.89	29.07	29.19	29.16	-2.73%	47,602
Aug 30, 2024	29.85	30.01	29.61	30.01	29.98	1.32%	10,298
Aug 29, 2024	29.71	30.00	29.61	29.62	29.59	-0.13%	28,051
Aug 28, 2024	29.84	29.85	29.57	29.66	29.63	-0.64%	19,271
Aug 27, 2024	29.67	29.88	29.63	29.85	29.82	0.20%	19,124
Aug 26, 2024	30.05	30.05	29.72	29.79	29.76	-0.70%	19,882
Aug 23, 2024	30.00	30.07	29.83	30.00	29.97	0.91%	31,388
Aug 22, 2024	30.17	30.17	29.70	29.73	29.70	-1.20%	41,511
Aug 21, 2024	30.00	30.17	29.96	30.09	30.06	0.40%	16,673
Aug 20, 2024	29.89	30.03	29.85	29.97	29.94	-	10,278
Aug 19, 2024	29.73	29.97	29.63	29.97	29.94	0.88%	35,266
Aug 16, 2024	29.64	29.76	29.56	29.71	29.68	-0.13%	46,950
Aug 15, 2024	29.51	29.76	29.49	29.75	29.72	1.71%	50,854
Aug 14, 2024	29.19	29.28	28.96	29.25	29.22	0.65%	73,358
Aug 13, 2024	28.81	29.12	28.81	29.06	29.03	1.82%	41,865
Aug 12, 2024	28.63	28.73	28.41	28.54	28.51	-0.17%	28,285
Aug 9, 2024	28.33	28.60	28.33	28.59	28.56	0.70%	35,568
Aug 8, 2024	28.03	28.40	27.98	28.39	28.36	2.90%	53,119
Aug 7, 2024	28.32	28.36	27.56	27.59	27.56	-1.11%	21,046
Aug 6, 2024	27.74	28.35	27.67	27.90	27.87	1.60%	67,525
Aug 5, 2024	26.80	27.86	26.80	27.46	27.43	-2.76%	144,250