FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	33.14	33.34	32.96	33.03	33.03	-1.52%	29,629
Mar 5, 2026	33.54	33.75	33.16	33.54	33.54	-0.36%	40,131
Mar 4, 2026	33.50	33.84	33.47	33.66	33.66	0.87%	21,281
Mar 3, 2026	33.11	33.55	32.93	33.37	33.37	-1.33%	18,110
Mar 2, 2026	33.25	33.91	33.25	33.82	33.82	0.56%	15,041
Feb 27, 2026	33.40	33.63	33.40	33.63	33.63	-0.36%	31,613
Feb 26, 2026	34.04	34.04	33.45	33.75	33.75	-1.06%	32,329
Feb 25, 2026	34.00	34.15	33.99	34.11	34.11	1.04%	17,196
Feb 24, 2026	33.39	33.81	33.39	33.76	33.76	0.90%	34,521
Feb 23, 2026	33.82	33.85	33.39	33.46	33.46	-1.50%	20,764
Feb 20, 2026	33.69	34.00	33.69	33.97	33.97	0.74%	20,716
Feb 19, 2026	33.65	33.74	33.53	33.72	33.72	-0.15%	15,962
Feb 18, 2026	33.67	33.92	33.64	33.77	33.77	0.90%	33,863
Feb 17, 2026	33.34	33.63	33.20	33.47	33.47	0.03%	20,090
Feb 13, 2026	33.49	33.66	33.32	33.46	33.46	0.30%	16,237