FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2025	28.64	29.14	28.56	29.08	29.08	-	127,240
Mar 28, 2025	29.60	29.65	29.03	29.08	29.08	-2.22%	36,321
Mar 27, 2025	29.74	29.90	29.61	29.74	29.74	-0.44%	38,873
Mar 26, 2025	30.34	30.38	29.78	29.87	29.87	-1.90%	40,294
Mar 25, 2025	30.37	30.45	30.27	30.45	30.45	0.46%	59,469
Mar 24, 2025	30.11	30.33	30.10	30.31	30.31	2.18%	80,658
Mar 21, 2025	29.35	29.66	29.35	29.66	29.66	0.08%	33,978
Mar 20, 2025	29.55	29.99	29.55	29.64	29.64	-0.30%	26,747
Mar 19, 2025	29.43	29.89	29.38	29.73	29.73	1.36%	74,455
Mar 18, 2025	29.62	29.62	29.20	29.33	29.33	-1.51%	131,705
Mar 17, 2025	29.51	29.91	29.51	29.78	29.78	0.85%	22,938
Mar 14, 2025	29.21	29.54	29.18	29.53	29.53	2.29%	89,903
Mar 13, 2025	29.25	29.25	28.76	28.87	28.87	-1.23%	70,482
Mar 12, 2025	29.41	29.49	29.00	29.23	29.23	1.14%	91,696
Mar 11, 2025	28.87	29.30	28.70	28.90	28.90	-0.34%	169,725