FMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	42.30	42.30	42.16	42.16	42.16	-0.92%	8,136
Oct 30, 2024	42.58	42.71	42.55	42.55	42.55	-0.09%	6,312
Oct 29, 2024	42.53	42.66	42.51	42.59	42.59	0.07%	18,944
Oct 28, 2024	42.64	42.66	42.56	42.56	42.56	0.12%	26,400
Oct 25, 2024	42.65	42.71	42.51	42.51	42.51	-0.05%	16,300
Oct 24, 2024	42.48	42.57	42.42	42.53	42.53	0.07%	15,715
Oct 23, 2024	42.64	42.64	42.36	42.50	42.50	-0.35%	17,800
Oct 22, 2024	42.55	42.71	42.55	42.65	42.65	-0.05%	8,500
Oct 21, 2024	42.66	42.67	42.50	42.67	42.67	-0.07%	11,388
Oct 18, 2024	42.61	42.71	42.61	42.70	42.70	0.35%	12,044
Oct 17, 2024	42.69	42.85	42.55	42.55	42.55	0.07%	58,844
Oct 16, 2024	42.58	42.58	42.42	42.52	42.52	0.12%	23,800
Oct 15, 2024	42.52	42.52	42.39	42.47	42.47	-0.28%	6,300
Oct 14, 2024	42.56	42.60	42.51	42.59	42.59	0.40%	13,800
Oct 11, 2024	42.39	42.44	42.35	42.42	42.42	0.28%	12,124
Oct 10, 2024	42.25	42.33	42.21	42.30	42.30	-0.12%	19,909
Oct 9, 2024	42.17	42.37	42.17	42.35	42.35	0.33%	35,106
Oct 8, 2024	42.10	42.21	42.07	42.21	42.21	0.52%	9,117
Oct 7, 2024	42.08	42.12	41.98	41.99	41.99	-0.43%	5,400
Oct 4, 2024	42.12	42.17	42.01	42.17	42.17	0.50%	11,400
Oct 3, 2024	42.08	42.08	41.87	41.96	41.96	-0.21%	14,000
Oct 2, 2024	41.93	42.08	41.92	42.05	42.05	-	18,800
Oct 1, 2024	42.24	42.24	41.92	42.05	42.05	-0.50%	11,317
Sep 30, 2024	42.18	42.26	42.08	42.26	42.26	0.24%	14,200
Sep 27, 2024	42.24	42.27	42.13	42.16	42.16	-	10,700
Sep 26, 2024	42.28	42.28	42.12	42.16	42.16	0.19%	11,341
Sep 25, 2024	42.14	42.17	42.04	42.08	42.08	-0.09%	403,200
Sep 24, 2024	42.03	42.15	41.96	42.12	42.12	0.17%	57,617
Sep 23, 2024	42.00	42.11	42.00	42.05	42.05	0.14%	24,626
Sep 20, 2024	41.95	42.05	41.89	41.99	41.99	-0.02%	8,643
Sep 19, 2024	41.90	42.09	41.90	42.00	42.00	0.82%	25,706
Sep 18, 2024	41.70	41.93	41.58	41.66	41.66	-0.02%	32,041
Sep 17, 2024	41.75	41.80	41.60	41.67	41.67	0.07%	9,100
Sep 16, 2024	41.63	41.70	41.53	41.64	41.64	-	17,400
Sep 13, 2024	41.62	41.69	41.55	41.64	41.64	0.29%	17,035
Sep 12, 2024	41.25	41.52	41.21	41.52	41.52	0.41%	13,600
Sep 11, 2024	40.77	41.35	40.60	41.35	41.35	0.68%	8,200
Sep 10, 2024	40.98	41.07	40.84	41.07	41.07	0.44%	11,100
Sep 9, 2024	40.79	40.97	40.70	40.89	40.89	0.76%	16,600
Sep 6, 2024	41.07	41.07	40.54	40.58	40.58	-0.98%	19,032
Sep 5, 2024	41.17	41.19	40.92	40.98	40.98	-0.24%	10,420
Sep 4, 2024	41.13	41.24	41.00	41.08	41.08	-0.05%	93,100
Sep 3, 2024	41.56	41.56	41.05	41.10	41.10	-1.58%	43,517
Aug 30, 2024	41.53	41.76	41.41	41.76	41.76	0.72%	19,919
Aug 29, 2024	41.57	41.66	41.40	41.46	41.46	0.17%	16,000
Aug 28, 2024	41.49	41.55	41.30	41.39	41.39	-0.36%	19,843
Aug 27, 2024	41.41	41.58	41.40	41.54	41.54	-0.02%	179,900
Aug 26, 2024	41.48	41.55	41.46	41.55	41.55	-0.02%	10,300
Aug 23, 2024	41.44	41.57	41.40	41.56	41.56	0.78%	6,000
Aug 22, 2024	41.55	41.55	41.24	41.24	41.24	-0.63%	31,300
Aug 21, 2024	41.44	41.53	41.39	41.50	41.50	0.24%	127,024
Aug 20, 2024	41.39	41.50	41.34	41.40	41.40	-0.05%	23,500
Aug 19, 2024	41.24	41.42	41.21	41.42	41.42	0.39%	33,100
Aug 16, 2024	41.09	41.26	41.09	41.26	41.26	0.34%	68,900
Aug 15, 2024	40.94	41.18	40.94	41.12	41.12	0.86%	23,927
Aug 14, 2024	40.59	40.77	40.58	40.77	40.77	0.39%	81,513
Aug 13, 2024	40.31	40.67	40.31	40.61	40.61	1.07%	19,024
Aug 12, 2024	40.11	40.36	40.10	40.18	40.18	-0.15%	13,800
Aug 9, 2024	40.00	40.24	40.00	40.24	40.24	0.65%	15,249
Aug 8, 2024	39.77	40.05	39.77	39.98	39.98	1.52%	65,300
Aug 7, 2024	39.99	40.05	39.37	39.38	39.38	-0.61%	32,200
Aug 6, 2024	39.41	40.01	39.41	39.62	39.62	1.12%	32,002
Aug 5, 2024	38.98	39.70	38.89	39.18	39.18	-2.20%	24,600
Aug 2, 2024	40.29	40.29	39.83	40.06	40.06	-1.21%	64,016
Aug 1, 2024	41.09	41.09	40.40	40.55	40.55	-0.98%	10,621
Jul 31, 2024	40.86	41.06	40.85	40.95	40.95	0.89%	31,800
Jul 30, 2024	40.76	40.76	40.43	40.59	40.59	-0.20%	20,300
Jul 29, 2024	40.76	40.78	40.56	40.67	40.67	0.12%	23,328
Jul 26, 2024	40.58	40.73	40.55	40.62	40.62	0.59%	13,629
Jul 25, 2024	40.57	40.69	40.34	40.38	40.38	-0.15%	16,647
Jul 24, 2024	40.72	40.72	40.44	40.44	40.44	-1.46%	25,900
Jul 23, 2024	41.15	41.15	41.04	41.04	41.04	-0.10%	9,626
Jul 22, 2024	40.99	41.10	40.90	41.08	41.08	0.69%	21,759
Jul 19, 2024	41.05	41.05	40.77	40.80	40.80	-0.51%	13,851
Jul 18, 2024	41.12	41.21	40.88	41.01	41.01	-0.32%	104,837
Jul 17, 2024	41.31	41.31	41.11	41.14	41.14	-0.70%	34,370
Jul 16, 2024	41.39	41.45	41.32	41.43	41.43	0.27%	12,248
Jul 15, 2024	41.35	41.44	41.28	41.32	41.32	0.12%	32,244
Jul 12, 2024	41.20	41.42	41.20	41.27	41.27	0.41%	26,717
Jul 11, 2024	41.28	41.28	41.09	41.10	41.10	-0.51%	28,882
Jul 10, 2024	41.15	41.31	41.13	41.31	41.31	0.54%	29,421
Jul 9, 2024	41.12	41.17	41.07	41.09	41.09	0.07%	39,563
Jul 8, 2024	41.05	41.10	41.02	41.06	41.06	0.12%	28,355
Jul 5, 2024	40.90	41.11	40.90	41.01	41.01	0.10%	16,978
Jul 3, 2024	40.79	40.97	40.79	40.97	40.97	0.44%	14,555
Jul 2, 2024	40.56	40.83	40.56	40.79	40.79	0.34%	38,714
Jul 1, 2024	40.62	40.68	40.52	40.65	40.65	0.17%	18,164
Jun 28, 2024	40.70	40.85	40.56	40.58	40.58	-0.17%	28,534
Jun 27, 2024	40.59	40.72	40.59	40.65	40.65	0.17%	24,632
Jun 26, 2024	40.55	40.65	40.53	40.58	40.58	-	561,321
Jun 25, 2024	40.53	40.60	40.51	40.58	40.58	0.20%	64,039
Jun 24, 2024	40.51	40.66	40.50	40.50	40.50	-0.02%	35,845
Jun 21, 2024	40.48	40.62	40.48	40.51	40.51	-0.20%	29,640
Jun 20, 2024	40.66	40.71	40.52	40.59	40.59	-0.07%	1,782,389
Jun 18, 2024	40.62	40.69	40.57	40.62	40.62	0.17%	299,887
Jun 17, 2024	40.35	40.66	40.35	40.55	40.55	0.45%	100,359
Jun 14, 2024	40.32	40.41	40.32	40.37	40.37	-0.12%	13,279
Jun 13, 2024	40.30	40.42	40.26	40.42	40.42	0.07%	17,988
Jun 12, 2024	40.41	40.46	40.27	40.39	40.39	0.67%	62,263
Jun 11, 2024	39.97	40.13	39.92	40.12	40.12	0.07%	23,427