FMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,509
Dec 10, 2025	47.08	47.19	47.08	47.19	47.19	0.14%	917
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
Nov 19, 2025	46.49	46.49	46.33	46.40	46.40	0.04%	29,118
Nov 18, 2025	46.37	46.49	46.25	46.38	46.38	-0.24%	41,252
Nov 17, 2025	46.57	46.64	46.47	46.49	46.49	-0.29%	9,552
Nov 14, 2025	46.50	46.72	46.42	46.63	46.63	0.07%	13,792
Nov 13, 2025	46.71	46.71	46.57	46.59	46.59	-0.51%	14,689
Nov 12, 2025	46.81	46.84	46.78	46.83	46.83	-0.02%	7,930
Nov 11, 2025	46.84	46.84	46.76	46.84	46.84	0.13%	10,043
Nov 10, 2025	46.79	46.81	46.73	46.78	46.78	0.52%	6,394
Nov 7, 2025	46.54	46.59	46.39	46.54	46.54	-0.06%	7,703
Nov 6, 2025	46.61	46.66	46.53	46.57	46.57	-0.23%	18,101
Nov 5, 2025	46.58	46.73	46.57	46.68	46.68	0.22%	9,744
Nov 4, 2025	46.57	46.69	46.55	46.58	46.58	-0.30%	16,591
Nov 3, 2025	46.69	46.75	46.69	46.71	46.71	0.02%	5,468
Oct 31, 2025	46.73	46.75	46.64	46.70	46.70	0.02%	16,498
Oct 30, 2025	46.73	46.75	46.66	46.69	46.69	-0.10%	9,544
Oct 29, 2025	46.82	46.83	46.72	46.74	46.74	-0.13%	36,272
Oct 28, 2025	46.78	46.82	46.77	46.80	46.80	-0.04%	28,073
Oct 27, 2025	46.80	46.82	46.77	46.82	46.82	0.22%	11,057
Oct 24, 2025	46.70	46.75	46.70	46.72	46.72	0.22%	6,681
Oct 23, 2025	46.53	46.64	46.53	46.61	46.61	0.31%	10,108
Oct 22, 2025	46.54	46.56	46.40	46.47	46.47	-0.19%	24,310
Oct 21, 2025	46.55	46.61	46.54	46.56	46.56	-0.11%	20,155
Oct 20, 2025	46.49	46.61	46.49	46.61	46.61	0.52%	4,321
Oct 17, 2025	46.24	46.39	46.19	46.37	46.37	0.38%	16,707
Oct 16, 2025	46.38	46.41	46.17	46.20	46.20	-0.30%	6,255
Oct 15, 2025	46.47	46.47	46.24	46.33	46.33	0.08%	14,678
Oct 14, 2025	46.22	46.38	46.22	46.30	46.30	-0.11%	5,722
Oct 13, 2025	46.29	46.38	46.28	46.35	46.35	0.61%	12,689
Oct 10, 2025	46.55	46.55	46.07	46.07	46.07	-0.97%	9,010