FMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	48.31	48.31	48.20	48.27	-	-	27,306
Mar 17, 2026	48.20	48.29	48.20	48.27	48.27	0.08%	15,518
Mar 16, 2026	48.16	48.25	48.13	48.23	48.23	0.69%	32,384
Mar 13, 2026	48.11	48.13	47.89	47.90	47.90	-0.10%	18,112
Mar 12, 2026	48.06	48.06	47.95	47.95	47.95	-0.21%	14,146
Mar 11, 2026	48.09	48.14	48.00	48.05	48.05	0.04%	13,072
Mar 10, 2026	48.03	48.19	47.97	48.03	48.03	0.10%	26,093
Mar 9, 2026	47.77	47.98	47.64	47.98	47.98	0.42%	15,995
Mar 6, 2026	47.88	47.99	47.78	47.78	47.78	-0.48%	14,765
Mar 5, 2026	48.03	48.09	47.89	48.01	48.01	-0.21%	13,703
Mar 4, 2026	48.04	48.11	47.97	48.11	48.11	0.25%	25,350
Mar 3, 2026	47.81	48.01	47.74	47.99	47.99	-0.14%	15,471
Mar 2, 2026	47.88	48.08	47.88	48.06	48.06	0.01%	14,452
Feb 27, 2026	47.98	48.05	47.98	48.05	48.05	0.04%	7,020
Feb 26, 2026	48.05	48.09	48.03	48.03	48.03	-0.09%	7,475
Feb 25, 2026	48.08	48.10	48.00	48.08	48.07	0.19%	22,444
Feb 24, 2026	47.91	48.01	47.91	47.99	47.98	0.26%	17,866
Feb 23, 2026	48.02	48.02	47.84	47.86	47.86	-0.13%	12,297
Feb 20, 2026	47.86	47.99	47.84	47.92	47.92	0.19%	40,941
Feb 19, 2026	47.85	47.89	47.80	47.83	47.83	-0.19%	7,324
Feb 18, 2026	47.84	47.95	47.84	47.92	47.92	0.23%	202,806
Feb 17, 2026	47.72	47.83	47.68	47.81	47.81	0.06%	13,227
Feb 13, 2026	47.74	47.87	47.72	47.78	47.78	0.09%	8,604
Feb 12, 2026	47.95	47.95	47.74	47.74	47.74	-0.30%	10,419
Feb 11, 2026	47.96	47.96	47.85	47.88	47.88	-	32,024
Feb 10, 2026	47.93	47.93	47.87	47.88	47.88	0.02%	8,471
Feb 9, 2026	47.85	47.91	47.85	47.87	47.87	0.05%	6,899
Feb 6, 2026	47.65	47.85	47.65	47.85	47.84	0.64%	35,324
Feb 5, 2026	47.67	47.67	47.52	47.54	47.54	-0.34%	22,202
Feb 4, 2026	47.80	47.81	47.66	47.70	47.70	-0.10%	37,909
Feb 3, 2026	47.78	47.83	47.72	47.75	47.75	-0.20%	11,199
Feb 2, 2026	47.82	47.89	47.81	47.85	47.85	0.16%	42,885
Jan 30, 2026	47.78	47.82	47.73	47.77	47.77	0.02%	10,911
Jan 29, 2026	47.75	47.77	47.66	47.76	47.76	-0.09%	11,247
Jan 28, 2026	47.82	47.82	47.76	47.80	47.80	0.05%	4,845
Jan 27, 2026	47.80	47.85	47.78	47.78	47.78	0.01%	10,347
Jan 26, 2026	47.73	47.80	47.73	47.77	47.77	0.08%	5,705
Jan 23, 2026	47.75	47.77	47.73	47.73	47.73	0.07%	4,067
Jan 22, 2026	47.72	47.75	47.67	47.70	47.70	0.17%	7,434
Jan 21, 2026	47.63	47.66	47.53	47.62	47.62	0.34%	18,619
Jan 20, 2026	47.48	47.60	47.46	47.46	47.46	-0.46%	32,873
Jan 16, 2026	47.70	47.72	47.68	47.68	47.68	-0.04%	6,227
Jan 15, 2026	47.69	47.73	47.68	47.70	47.70	0.16%	14,880
Jan 14, 2026	47.65	47.65	47.57	47.62	47.62	-0.05%	5,699
Jan 13, 2026	47.74	47.74	47.62	47.65	47.65	-0.06%	7,999
Jan 12, 2026	47.62	47.69	47.62	47.68	47.68	0.02%	7,338
Jan 9, 2026	47.61	47.70	47.61	47.67	47.67	0.12%	17,070
Jan 8, 2026	47.57	47.63	47.57	47.62	47.62	0.07%	5,701
Jan 7, 2026	47.61	47.63	47.58	47.58	47.58	-0.06%	59,909
Jan 6, 2026	47.56	47.61	47.56	47.61	47.61	0.02%	12,814