FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	35.50	35.83	35.27	35.80	35.80	0.01%	10,240
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
Sep 3, 2026	35.59	35.83	35.42	35.78	35.78	0.73%	15,390
Sep 2, 2026	35.47	35.62	35.40	35.52	35.52	0.27%	14,437
Sep 1, 2026	35.54	35.63	35.34	35.43	35.42	-1.49%	56,478
Aug 31, 2026	36.05	36.05	35.79	35.96	35.96	-0.33%	15,309
Aug 28, 2026	36.44	36.47	36.08	36.08	36.08	-0.93%	9,865
Aug 27, 2026	36.51	36.54	36.06	36.42	36.42	0.58%	53,129
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