FMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	41.19	41.55	41.19	41.55	41.55	1.29%	28,387
Apr 23, 2025	41.28	41.33	40.89	41.02	41.02	1.16%	206,156
Apr 22, 2025	40.28	40.62	40.27	40.55	40.55	1.83%	39,888
Apr 21, 2025	40.18	40.28	39.49	39.82	39.82	-1.62%	30,371
Apr 17, 2025	40.48	40.74	40.44	40.48	40.48	0.25%	12,840
Apr 16, 2025	40.68	40.82	40.14	40.38	40.38	-1.87%	23,983
Apr 15, 2025	41.30	41.35	41.03	41.15	41.15	0.22%	19,585
Apr 14, 2025	41.19	41.35	40.83	41.06	41.06	0.76%	33,053
Apr 11, 2025	40.24	40.88	40.10	40.75	40.75	1.32%	42,652
Apr 10, 2025	40.82	40.82	39.65	40.22	40.22	-2.90%	56,635
Apr 9, 2025	38.86	41.48	38.66	41.42	41.42	6.31%	1,197,294
Apr 8, 2025	40.32	40.32	38.55	38.96	38.96	-1.04%	25,544
Apr 7, 2025	38.41	40.40	38.13	39.37	39.37	-0.05%	148,285
Apr 4, 2025	40.21	40.30	39.32	39.39	39.39	-4.15%	37,956
Apr 3, 2025	41.66	41.66	41.10	41.10	41.10	-3.28%	120,884
Apr 2, 2025	42.22	42.60	42.17	42.49	42.49	0.43%	63,545
Apr 1, 2025	42.17	42.37	41.98	42.31	42.31	0.26%	50,128
Mar 31, 2025	41.72	42.26	41.63	42.20	42.20	0.31%	54,983
Mar 28, 2025	42.47	42.47	42.02	42.07	42.07	-1.22%	45,329
Mar 27, 2025	42.61	42.73	42.48	42.59	42.59	-0.16%	41,292
Mar 26, 2025	42.92	42.93	42.56	42.66	42.66	-0.60%	54,298
Mar 25, 2025	42.95	42.96	42.83	42.92	42.92	0.06%	64,584
Mar 24, 2025	42.71	42.92	42.71	42.89	42.89	1.06%	150,550
Mar 21, 2025	42.04	42.50	41.96	42.44	42.44	-0.02%	1,228,373
Mar 20, 2025	42.24	42.74	42.24	42.45	42.45	-0.09%	38,951
Mar 19, 2025	42.18	42.72	42.18	42.49	42.49	1.06%	17,486
Mar 18, 2025	42.38	42.38	41.92	42.05	42.05	-1.13%	62,005
Mar 17, 2025	42.13	42.67	42.13	42.53	42.53	0.74%	34,495
Mar 14, 2025	41.67	42.21	41.66	42.21	42.21	2.10%	48,208
Mar 13, 2025	41.93	41.93	41.22	41.35	41.35	-1.50%	39,709
Mar 12, 2025	42.23	42.23	41.66	41.98	41.98	0.36%	51,399
Mar 11, 2025	41.99	42.21	41.46	41.83	41.83	-0.62%	79,184
Mar 10, 2025	42.61	42.61	41.81	42.09	42.09	-2.49%	29,747
Mar 7, 2025	42.89	43.16	42.53	43.16	43.16	0.73%	67,283
Mar 6, 2025	43.06	43.27	42.79	42.85	42.85	-1.47%	32,959
Mar 5, 2025	43.18	43.65	42.95	43.49	43.49	0.81%	19,099
Mar 4, 2025	43.30	43.57	42.95	43.14	43.14	-0.78%	16,843
Mar 3, 2025	44.09	44.09	43.31	43.48	43.48	-1.16%	9,871
Feb 28, 2025	43.55	43.99	43.45	43.99	43.99	0.92%	46,428
Feb 27, 2025	43.91	44.05	43.59	43.59	43.59	-0.93%	9,780
Feb 26, 2025	44.05	44.20	43.88	44.00	44.00	0.08%	84,450
Feb 25, 2025	44.07	44.07	43.82	43.96	43.96	-0.33%	29,282
Feb 24, 2025	44.23	44.26	44.06	44.11	44.11	-0.18%	71,823
Feb 21, 2025	44.49	44.49	44.17	44.19	44.19	-0.55%	18,411
Feb 20, 2025	44.40	44.45	44.38	44.43	44.43	-0.07%	12,091
Feb 19, 2025	44.55	44.55	44.39	44.46	44.46	0.07%	15,357
Feb 18, 2025	44.21	44.52	44.21	44.43	44.43	0.10%	14,258
Feb 14, 2025	44.33	44.43	44.33	44.39	44.39	0.04%	33,893
Feb 13, 2025	44.21	44.37	44.21	44.37	44.37	0.37%	12,152
Feb 12, 2025	44.08	44.26	44.06	44.21	44.21	-0.08%	38,976