FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	36.50	36.50	35.50	35.56	35.56	-3.52%	26,204
Jun 4, 2026	36.51	36.94	36.41	36.86	36.86	-0.05%	20,840
Jun 3, 2026	37.03	37.04	36.88	36.88	36.88	-0.67%	31,224
Jun 2, 2026	37.01	37.19	37.00	37.13	37.13	0.19%	11,323
Jun 1, 2026	36.67	37.14	36.63	37.06	37.06	1.01%	15,789
May 29, 2026	36.75	36.91	36.69	36.69	36.69	-0.08%	14,764
May 28, 2026	36.41	36.72	36.40	36.72	36.72	0.38%	20,017
May 27, 2026	36.51	36.59	36.34	36.58	36.58	0.08%	32,093
May 26, 2026	36.35	36.57	36.30	36.55	36.55	1.25%	12,654
May 22, 2026	36.23	36.27	36.09	36.10	36.10	0.19%	10,862
May 21, 2026	35.78	36.03	35.77	36.03	36.03	0.33%	7,963
May 20, 2026	35.47	35.97	35.47	35.91	35.91	1.31%	19,949
May 19, 2026	35.67	35.70	35.36	35.45	35.45	-1.13%	18,365
May 18, 2026	35.97	36.10	35.67	35.85	35.85	-0.47%	20,276
May 15, 2026	36.27	36.27	35.98	36.02	36.02	-1.58%	9,033
May 14, 2026	36.19	36.63	36.19	36.60	36.60	1.27%	31,589
May 13, 2026	36.00	36.14	35.89	36.14	36.14	0.42%	25,570
May 12, 2026	36.02	36.03	35.63	35.99	35.99	-0.33%	41,662
May 11, 2026	35.87	36.26	35.87	36.11	36.11	0.25%	28,050
May 8, 2026	36.17	36.19	36.02	36.02	36.02	0.06%	8,949
May 7, 2026	36.33	36.33	35.89	36.00	36.00	-0.47%	19,058
May 6, 2026	35.91	36.20	35.91	36.17	36.17	1.40%	16,948
May 5, 2026	35.64	35.75	35.58	35.67	35.67	0.42%	20,055
May 4, 2026	35.64	35.75	35.39	35.52	35.52	-0.32%	26,125
May 1, 2026	35.81	35.88	35.64	35.64	35.64	0.04%	22,190
Apr 30, 2026	35.61	35.69	35.26	35.62	35.62	-0.08%	26,489
Apr 29, 2026	35.57	35.65	35.43	35.65	35.65	0.37%	22,514
Apr 28, 2026	35.57	35.64	35.39	35.52	35.52	-1.22%	17,295
Apr 27, 2026	35.91	35.96	35.78	35.96	35.96	0.04%	20,507
Apr 24, 2026	35.52	35.97	35.52	35.95	35.94	1.71%	31,809
Apr 23, 2026	35.38	35.59	35.05	35.34	35.34	-0.65%	20,848
Apr 22, 2026	35.44	35.57	35.35	35.57	35.57	1.19%	19,326
Apr 21, 2026	35.48	35.48	35.08	35.15	35.15	-0.48%	8,732
Apr 20, 2026	35.29	35.36	35.22	35.32	35.32	-0.23%	27,930
Apr 17, 2026	35.24	35.54	35.20	35.40	35.40	1.23%	23,566
Apr 16, 2026	34.96	35.05	34.83	34.97	34.97	0.09%	37,943
Apr 15, 2026	34.88	34.94	34.78	34.94	34.94	0.40%	21,020
Apr 14, 2026	34.48	34.80	34.48	34.80	34.80	1.65%	18,995
Apr 13, 2026	33.66	34.24	33.66	34.24	34.24	1.26%	34,994
Apr 10, 2026	33.86	33.95	33.76	33.81	33.81	0.33%	19,250
Apr 9, 2026	33.35	33.73	33.28	33.70	33.70	0.96%	22,426
Apr 8, 2026	33.31	33.40	33.19	33.38	33.38	3.44%	33,137
Apr 7, 2026	32.01	32.27	31.80	32.27	32.27	0.53%	29,645
Apr 6, 2026	31.97	32.11	31.92	32.10	32.10	0.44%	32,720
Apr 2, 2026	31.38	32.00	31.32	31.96	31.96	0.19%	24,174
Apr 1, 2026	31.89	32.09	31.84	31.90	31.90	0.89%	20,736
Mar 31, 2026	30.92	31.62	30.91	31.62	31.62	3.30%	10,247
Mar 30, 2026	31.02	31.13	30.49	30.61	30.61	-0.62%	18,176
Mar 27, 2026	31.22	31.22	30.71	30.80	30.80	-1.72%	23,294
Mar 26, 2026	31.89	32.00	31.31	31.34	31.34	-2.58%	26,130