FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	34.73	34.73	33.92	34.27	34.27	-1.01%	62,686
Nov 12, 2026	34.15	34.84	34.15	34.62	34.62	-0.06%	10,353
Nov 11, 2026	34.82	34.86	34.45	34.64	34.64	1.24%	15,766
Nov 10, 2026	33.91	34.39	33.91	34.22	34.22	-0.04%	27,213
Nov 9, 2026	33.63	34.33	33.63	34.23	34.23	2.95%	16,499
Nov 6, 2026	33.33	33.58	33.22	33.25	33.25	0.97%	20,548
Nov 5, 2026	34.46	34.46	32.92	32.93	32.93	-5.40%	33,128
Nov 4, 2026	34.94	35.07	34.66	34.81	34.81	0.73%	20,912
Nov 3, 2026	34.33	34.65	34.33	34.56	34.56	1.35%	22,927
Nov 2, 2026	34.54	34.80	34.10	34.10	34.10	-0.38%	9,733
Oct 30, 2026	34.48	34.58	34.00	34.23	34.23	-2.49%	17,611
Oct 29, 2026	34.80	35.25	34.80	35.10	35.10	-0.43%	9,741
Oct 28, 2026	35.19	35.31	35.05	35.25	35.25	0.51%	8,931
Oct 27, 2026	34.88	35.14	34.83	35.07	35.07	0.87%	7,043
Oct 26, 2026	34.55	34.87	34.55	34.77	34.77	1.08%	5,791
Oct 23, 2026	34.45	34.56	34.40	34.40	34.40	-0.61%	10,546
Oct 22, 2026	35.26	35.26	34.56	34.61	34.61	-3.08%	5,940
Oct 21, 2026	35.65	35.83	35.58	35.71	35.71	0.59%	57,501
Oct 20, 2026	35.43	35.61	35.43	35.50	35.50	-0.08%	4,092
Oct 19, 2026	35.61	35.88	35.40	35.53	35.53	0.87%	10,738
Oct 16, 2026	35.81	35.81	35.09	35.22	35.22	-1.61%	8,455
Oct 15, 2026	35.50	35.83	35.27	35.80	35.80	0.01%	10,239
Oct 14, 2026	36.27	36.28	35.66	35.80	35.80	-1.94%	12,205
Oct 13, 2026	36.28	36.50	36.26	36.50	36.50	0.02%	15,742
Oct 12, 2026	36.59	36.60	36.47	36.49	36.49	-0.49%	16,943
Oct 9, 2026	36.62	36.70	36.52	36.67	36.67	0.75%	6,784
Oct 8, 2026	36.63	36.73	36.34	36.40	36.40	-1.12%	6,296
Oct 7, 2026	36.67	36.85	36.62	36.81	36.81	-0.50%	6,744
Oct 6, 2026	36.93	37.10	36.93	37.00	37.00	0.54%	12,969
Oct 5, 2026	36.59	36.91	36.49	36.80	36.80	1.01%	11,935
Oct 2, 2026	36.71	36.71	36.30	36.43	36.43	0.49%	26,922
Oct 1, 2026	36.31	36.31	35.94	36.25	36.25	0.28%	34,158
Sep 30, 2026	36.43	36.43	36.15	36.15	36.15	-0.22%	9,701
Sep 29, 2026	36.28	36.29	36.12	36.23	36.23	0.17%	5,575
Sep 28, 2026	36.20	36.29	35.98	36.17	36.17	-0.60%	21,208
Sep 25, 2026	36.36	36.42	36.14	36.39	36.39	0.50%	39,243
Sep 24, 2026	35.78	36.27	35.72	36.21	36.21	0.30%	16,122
Sep 23, 2026	36.31	36.31	36.10	36.10	36.10	-1.01%	5,339
Sep 22, 2026	36.35	36.48	36.29	36.47	36.47	0.30%	28,518
Sep 21, 2026	35.92	36.38	35.86	36.36	36.36	2.28%	19,426
Sep 18, 2026	35.40	35.55	35.34	35.55	35.55	0.97%	11,790
Sep 17, 2026	35.42	35.42	35.19	35.21	35.21	1.16%	10,442
Sep 16, 2026	35.10	35.24	34.65	34.81	34.80	-0.14%	13,691
Sep 15, 2026	35.15	35.15	34.80	34.86	34.85	-0.78%	19,424
Sep 14, 2026	35.13	35.27	35.04	35.13	35.13	-1.65%	20,398
Sep 11, 2026	35.68	35.84	35.68	35.72	35.72	1.10%	18,596
Sep 10, 2026	35.36	35.52	35.30	35.33	35.33	-1.08%	8,245
Sep 9, 2026	35.80	35.83	35.71	35.72	35.72	-0.77%	4,298
Sep 8, 2026	36.02	36.10	35.93	35.99	35.99	0.08%	10,532
Sep 4, 2026	35.92	36.00	35.84	35.96	35.96	0.51%	14,720