FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	36.44	36.44	36.08	36.08	36.08	-0.93%	1,526
Aug 27, 2026	36.51	36.54	36.06	36.42	36.42	0.58%	53,128
Aug 26, 2026	36.11	36.28	36.11	36.21	36.21	0.07%	16,048
Aug 25, 2026	36.16	36.18	36.04	36.18	36.18	0.85%	7,794
Aug 24, 2026	35.94	36.00	35.78	35.88	35.88	-0.65%	25,509
Aug 21, 2026	36.19	36.19	35.99	36.12	36.11	0.53%	10,241
Aug 20, 2026	36.03	36.21	35.92	35.92	35.92	-0.90%	18,442
Aug 19, 2026	36.51	36.51	36.25	36.25	36.25	-0.91%	25,318
Aug 18, 2026	36.59	36.71	36.56	36.59	36.58	-1.48%	13,710
Aug 17, 2026	37.15	37.29	37.11	37.13	37.13	-0.05%	21,319
Aug 14, 2026	37.22	37.23	37.08	37.15	37.15	-0.11%	11,835
Aug 13, 2026	37.19	37.40	37.19	37.19	37.19	0.36%	4,966
Aug 12, 2026	37.25	37.25	37.06	37.06	37.06	0.64%	9,375
Aug 11, 2026	37.15	37.16	36.82	36.82	36.82	-0.07%	7,103
Aug 10, 2026	37.08	37.25	36.84	36.85	36.85	-0.29%	39,632
Aug 7, 2026	37.27	37.27	36.87	36.96	36.96	0.03%	11,008
Aug 6, 2026	37.04	37.18	36.95	36.95	36.95	-0.22%	22,606
Aug 5, 2026	37.47	37.58	37.02	37.03	37.03	-0.19%	37,590
Aug 4, 2026	36.83	37.19	36.80	37.10	37.10	1.86%	27,543
Aug 3, 2026	35.92	36.47	35.92	36.42	36.42	1.22%	13,221
Jul 31, 2026	35.76	36.02	35.54	35.98	35.98	2.40%	14,542
Jul 30, 2026	34.87	35.19	34.87	35.14	35.14	2.90%	23,756
Jul 29, 2026	34.86	34.95	34.15	34.15	34.15	-2.29%	16,867
Jul 28, 2026	34.98	35.01	34.50	34.95	34.95	-0.50%	10,839
Jul 27, 2026	35.70	35.70	34.84	35.13	35.13	-0.28%	10,434
Jul 24, 2026	35.54	35.65	35.19	35.23	35.23	-0.72%	13,044
Jul 23, 2026	35.63	35.63	35.37	35.48	35.48	-1.27%	3,973
Jul 22, 2026	35.73	36.17	35.73	35.94	35.94	-0.03%	3,508
Jul 21, 2026	35.88	35.99	35.72	35.95	35.95	1.25%	12,158
Jul 20, 2026	35.90	35.90	35.47	35.51	35.51	0.09%	17,560
Jul 17, 2026	35.30	35.75	35.01	35.47	35.47	-1.08%	11,806
Jul 16, 2026	36.10	36.29	35.72	35.86	35.86	-1.67%	14,676
Jul 15, 2026	36.66	36.66	36.11	36.47	36.47	-	19,451
Jul 14, 2026	36.48	36.52	36.42	36.47	36.47	1.00%	107,883
Jul 13, 2026	36.51	36.51	36.09	36.11	36.11	-1.43%	8,101
Jul 10, 2026	36.35	36.65	36.33	36.64	36.63	0.89%	11,343
Jul 9, 2026	36.28	36.40	36.10	36.31	36.31	0.94%	22,777
Jul 8, 2026	35.79	35.97	35.73	35.97	35.97	0.16%	8,042
Jul 7, 2026	36.08	36.08	35.70	35.91	35.91	-1.12%	14,423
Jul 6, 2026	36.19	36.44	36.14	36.32	36.32	1.15%	19,320
Jul 2, 2026	36.54	36.54	35.68	35.91	35.91	-1.45%	9,584
Jul 1, 2026	36.65	36.68	36.37	36.44	36.44	-0.91%	11,302
Jun 30, 2026	36.23	36.80	35.67	36.77	36.77	1.79%	142,533
Jun 29, 2026	35.62	36.16	35.62	36.13	36.13	1.68%	6,314
Jun 26, 2026	35.50	35.66	35.30	35.53	35.53	-0.56%	9,393
Jun 25, 2026	36.11	36.11	35.71	35.73	35.73	0.06%	12,503
Jun 24, 2026	35.82	36.15	35.71	35.71	35.71	-0.25%	11,580
Jun 23, 2026	35.99	36.08	35.74	35.80	35.80	-2.07%	17,971
Jun 22, 2026	36.95	36.99	36.44	36.56	36.56	-0.98%	24,296
Jun 18, 2026	36.72	36.95	36.71	36.92	36.92	1.77%	14,514