FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	35.97	36.10	35.68	35.83	-	-0.53%	18,063
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
Mar 25, 2026	32.31	32.31	32.03	32.17	32.17	0.78%	12,101
Mar 24, 2026	31.82	32.07	31.72	31.92	31.92	-0.56%	17,461
Mar 23, 2026	32.19	32.51	32.09	32.10	32.10	1.42%	58,201
Mar 20, 2026	32.15	32.15	31.61	31.65	31.65	-1.77%	20,798
Mar 19, 2026	32.09	32.22	31.92	32.22	32.22	-0.37%	39,070
Mar 18, 2026	32.69	32.76	32.29	32.34	32.34	-1.52%	36,878
Mar 17, 2026	32.98	33.00	32.73	32.84	32.84	0.26%	23,214
Mar 16, 2026	32.76	32.89	32.68	32.76	32.76	1.25%	12,954
Mar 13, 2026	32.78	32.92	32.34	32.35	32.35	-0.83%	29,672
Mar 12, 2026	32.93	32.94	32.61	32.62	32.62	-1.67%	26,635
Mar 11, 2026	33.32	33.32	33.08	33.17	33.17	-0.47%	54,794
Mar 10, 2026	33.44	33.52	33.27	33.33	33.33	-0.03%	17,441
Mar 9, 2026	32.66	33.38	32.50	33.34	33.34	0.94%	54,502