FMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	44.33	44.48	44.30	44.46	44.46	0.68%	16,613
Jun 23, 2025	44.01	44.16	43.82	44.16	44.16	0.59%	19,926
Jun 20, 2025	44.11	44.11	43.83	43.90	43.90	-0.14%	12,406
Jun 18, 2025	44.03	44.09	43.91	43.96	43.96	0.21%	6,093
Jun 17, 2025	44.07	44.07	43.87	43.87	43.87	-0.45%	24,151
Jun 16, 2025	44.09	44.20	44.03	44.07	44.07	0.62%	23,226
Jun 13, 2025	43.87	44.06	43.78	43.80	43.80	-0.79%	10,753
Jun 12, 2025	44.03	44.15	44.03	44.15	44.15	0.18%	8,688
Jun 11, 2025	44.16	44.19	43.99	44.07	44.07	-0.02%	8,034
Jun 10, 2025	43.98	44.12	43.97	44.08	44.08	0.30%	7,040
Jun 9, 2025	44.00	44.04	43.92	43.95	43.95	-0.07%	21,071
Jun 6, 2025	44.01	44.01	43.92	43.98	43.98	0.66%	4,992
Jun 5, 2025	43.85	43.98	43.66	43.69	43.69	-0.42%	23,224
Jun 4, 2025	43.86	43.93	43.82	43.88	43.88	0.09%	11,981
Jun 3, 2025	43.70	43.85	43.70	43.84	43.84	0.38%	7,199
Jun 2, 2025	43.50	43.67	43.49	43.67	43.67	0.30%	7,040
May 30, 2025	43.48	43.54	43.30	43.54	43.54	0.02%	11,359
May 29, 2025	43.57	43.58	43.46	43.53	43.53	0.18%	14,054
May 28, 2025	43.58	43.61	43.45	43.45	43.45	-0.23%	12,952
May 27, 2025	43.50	43.60	43.50	43.55	43.55	1.23%	10,937
May 23, 2025	43.00	43.18	42.96	43.02	43.02	-0.53%	76,848
May 22, 2025	43.29	43.39	43.18	43.25	43.25	0.05%	17,183
May 21, 2025	43.57	43.66	43.21	43.23	43.23	-1.05%	136,820
May 20, 2025	43.59	43.72	43.55	43.69	43.69	-0.04%	13,720
May 19, 2025	43.59	43.74	43.55	43.71	43.71	0.13%	11,910
May 16, 2025	43.65	43.69	43.56	43.65	43.65	0.39%	12,029
May 15, 2025	43.29	43.58	43.29	43.48	43.48	0.02%	25,802
May 14, 2025	43.50	43.50	43.39	43.47	43.47	-	5,658
May 13, 2025	43.34	43.52	43.34	43.47	43.47	0.66%	24,765
May 12, 2025	43.15	43.22	42.96	43.19	43.19	1.83%	18,445
May 9, 2025	42.47	42.47	42.34	42.41	42.41	-	19,609
May 8, 2025	42.30	42.60	42.28	42.41	42.41	0.35%	14,424
May 7, 2025	42.18	42.30	41.98	42.26	42.26	0.31%	22,259
May 6, 2025	42.09	42.22	41.98	42.13	42.13	-0.47%	17,404
May 5, 2025	42.33	42.48	42.27	42.33	42.33	-0.40%	13,832
May 2, 2025	42.40	42.53	42.27	42.50	42.50	0.93%	41,076
May 1, 2025	42.20	42.37	42.07	42.11	42.11	0.41%	18,577
Apr 30, 2025	41.46	41.94	41.29	41.94	41.94	-	27,599
Apr 29, 2025	41.72	41.98	41.72	41.94	41.94	0.33%	19,565
Apr 28, 2025	41.81	41.85	41.46	41.80	41.80	0.02%	32,306
Apr 25, 2025	41.58	41.79	41.40	41.79	41.79	0.58%	54,084
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