FMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	47.78	47.80	47.73	47.75	47.75	-0.20%	1,560
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
Jan 5, 2026	47.55	47.60	47.55	47.60	47.60	0.23%	6,865
Jan 2, 2026	47.51	47.53	47.46	47.49	47.49	0.05%	8,311
Dec 31, 2025	47.53	47.54	47.46	47.47	47.47	-0.18%	8,216
Dec 30, 2025	47.49	47.55	47.49	47.55	47.55	0.07%	7,985
Dec 29, 2025	47.59	47.59	47.48	47.52	47.52	-0.05%	5,543
Dec 26, 2025	47.49	47.54	47.48	47.54	47.54	0.14%	7,115
Dec 24, 2025	47.49	47.50	47.44	47.48	47.48	0.04%	5,869
Dec 23, 2025	47.48	47.48	47.41	47.46	47.45	0.10%	3,916
Dec 22, 2025	47.38	47.44	47.38	47.41	47.41	0.23%	22,990
Dec 19, 2025	47.27	47.34	47.27	47.30	47.30	0.17%	8,148
Dec 18, 2025	47.14	47.23	47.12	47.22	47.22	0.35%	8,748
Dec 17, 2025	47.19	47.19	47.05	47.05	47.05	-0.33%	3,999
Dec 16, 2025	47.13	47.22	47.12	47.21	47.21	-0.04%	24,671
Dec 15, 2025	47.24	47.24	47.16	47.23	47.23	0.10%	9,927
Dec 12, 2025	47.17	47.21	47.10	47.19	47.19	-0.10%	7,905
Dec 11, 2025	47.14	47.25	47.14	47.23	47.23	0.08%	20,621
Dec 10, 2025	47.08	47.20	47.08	47.19	47.19	0.14%	7,621
Dec 9, 2025	47.16	47.19	47.11	47.12	47.12	0.09%	14,336
Dec 8, 2025	47.13	47.17	47.08	47.08	47.08	-0.06%	8,176
Dec 5, 2025	47.17	47.17	47.11	47.11	47.11	0.08%	4,419
Dec 4, 2025	47.04	47.10	47.04	47.07	47.07	0.07%	11,117
Dec 3, 2025	47.04	47.09	47.00	47.04	47.04	0.09%	8,079
Dec 2, 2025	47.00	47.04	46.97	47.00	47.00	0.08%	8,888
Dec 1, 2025	46.97	47.04	46.94	46.96	46.96	-0.09%	10,863
Nov 28, 2025	47.03	47.04	46.99	47.00	47.00	0.07%	3,085
Nov 26, 2025	46.86	46.98	46.86	46.97	46.97	0.34%	203,642
Nov 25, 2025	46.64	46.81	46.64	46.81	46.81	0.28%	10,321
Nov 24, 2025	46.54	46.71	46.50	46.68	46.68	0.59%	9,950
Nov 21, 2025	46.26	46.50	46.13	46.41	46.41	0.51%	67,169
Nov 20, 2025	46.67	46.72	46.15	46.17	46.17	-0.50%	12,263