FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	36.66	36.85	36.26	36.28	36.28	-0.89%	10,491
Jun 16, 2026	36.77	36.97	36.60	36.60	36.60	-0.79%	38,882
Jun 15, 2026	36.61	36.96	36.61	36.89	36.89	2.39%	9,872
Jun 12, 2026	35.77	36.07	35.72	36.03	36.03	0.87%	18,184
Jun 11, 2026	35.16	35.77	34.96	35.72	35.72	2.23%	7,172
Jun 10, 2026	35.55	35.81	34.94	34.94	34.94	-2.54%	37,916
Jun 9, 2026	36.00	36.22	34.95	35.85	35.85	0.36%	14,606
Jun 8, 2026	35.84	35.95	35.69	35.72	35.72	0.44%	20,126
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