FMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	43.11	43.28	43.11	43.21	43.21	0.07%	24,172
Nov 21, 2024	43.01	43.21	42.96	43.18	43.18	0.33%	34,244
Nov 20, 2024	43.00	43.10	42.86	43.04	43.04	-0.08%	91,255
Nov 19, 2024	42.89	43.12	42.86	43.08	43.08	0.21%	33,607
Nov 18, 2024	42.90	43.06	42.87	42.99	42.99	0.19%	25,547
Nov 15, 2024	42.98	43.00	42.83	42.91	42.91	-0.60%	15,165
Nov 14, 2024	43.35	43.36	43.14	43.16	43.16	-0.18%	31,245
Nov 13, 2024	43.24	43.32	43.12	43.24	43.24	0.09%	47,887
Nov 12, 2024	43.23	43.28	43.13	43.20	43.20	-0.03%	59,116
Nov 11, 2024	43.25	43.28	43.19	43.21	43.21	-0.03%	109,132
Nov 8, 2024	43.25	43.28	43.16	43.22	43.22	0.18%	281,069
Nov 7, 2024	43.10	43.21	43.06	43.15	43.15	0.35%	19,218
Nov 6, 2024	42.89	43.02	42.86	43.00	43.00	1.28%	1,343,996
Nov 5, 2024	42.26	42.51	42.26	42.45	42.45	0.64%	186,816
Nov 4, 2024	42.21	42.32	42.09	42.18	42.18	-0.03%	1,920,089
Nov 1, 2024	42.30	42.41	42.19	42.19	42.19	0.08%	27,255
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	-0.10%	6,312
Oct 29, 2024	42.53	42.66	42.51	42.59	42.59	0.07%	18,844
Oct 28, 2024	42.64	42.66	42.56	42.56	42.56	0.12%	26,387
Oct 25, 2024	42.65	42.71	42.51	42.51	42.51	-0.06%	16,253
Oct 24, 2024	42.48	42.57	42.42	42.53	42.53	0.08%	15,715
Oct 23, 2024	42.64	42.64	42.36	42.50	42.50	-0.35%	17,770
Oct 22, 2024	42.55	42.71	42.55	42.65	42.65	-0.05%	8,480
Oct 21, 2024	42.66	42.67	42.50	42.67	42.67	-0.07%	11,288
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%	23,770
Oct 15, 2024	42.52	42.52	42.39	42.47	42.47	-0.28%	6,264
Oct 14, 2024	42.56	42.60	42.51	42.59	42.59	0.41%	13,766
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	-0.13%	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%	5,373
Oct 4, 2024	42.12	42.17	42.01	42.17	42.17	0.50%	11,389
Oct 3, 2024	42.08	42.08	41.87	41.96	41.96	-0.21%	13,953
Oct 2, 2024	41.93	42.08	41.92	42.05	42.05	-0.01%	18,790
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%	14,189
Sep 27, 2024	42.24	42.27	42.13	42.16	42.16	-	10,689
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%	403,193
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	0.13%	24,626
Sep 20, 2024	41.95	42.05	41.89	41.99	41.99	-0.01%	8,564
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%	9,066
Sep 16, 2024	41.63	41.70	41.53	41.64	41.64	-	17,380
Sep 13, 2024	41.62	41.69	41.55	41.64	41.64	0.28%	17,035
Sep 12, 2024	41.25	41.52	41.21	41.52	41.52	0.41%	13,562
Sep 11, 2024	40.77	41.35	40.60	41.35	41.35	0.68%	8,178
Sep 10, 2024	40.98	41.07	40.84	41.07	41.07	0.44%	11,094
Sep 9, 2024	40.79	40.97	40.70	40.89	40.89	0.77%	16,550
Sep 6, 2024	41.07	41.07	40.54	40.58	40.58	-0.99%	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	0.73%	19,919
Aug 29, 2024	41.57	41.66	41.40	41.46	41.46	0.16%	15,985
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%	179,860
Aug 26, 2024	41.49	41.55	41.46	41.55	41.55	-0.02%	10,283
Aug 23, 2024	41.44	41.57	41.40	41.56	41.56	0.78%	6,056
Aug 22, 2024	41.55	41.55	41.24	41.24	41.24	-0.62%	31,273
Aug 21, 2024	41.44	41.53	41.39	41.50	41.50	0.23%	127,024
Aug 20, 2024	41.39	41.50	41.34	41.40	41.40	-0.06%	23,482
Aug 19, 2024	41.24	41.42	41.21	41.42	41.42	0.40%	33,072
Aug 16, 2024	41.09	41.26	41.09	41.26	41.26	0.34%	68,883
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%	13,787
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	1.54%	65,264
Aug 7, 2024	39.99	40.05	39.37	39.38	39.38	-0.62%	32,193
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%	24,589
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	0.90%	31,771
Jul 30, 2024	40.76	40.76	40.43	40.59	40.59	-0.21%	20,282
Jul 29, 2024	40.76	40.78	40.56	40.67	40.67	0.13%	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	-0.14%	16,647
Jul 24, 2024	40.72	40.72	40.44	40.44	40.44	-1.47%	25,894
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	0.68%	21,759
Jul 19, 2024	41.05	41.05	40.77	40.80	40.80	-0.50%	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	-0.71%	34,370
Jul 16, 2024	41.39	41.45	41.32	41.43	41.43	0.29%	12,248
Jul 15, 2024	41.36	41.44	41.28	41.32	41.32	0.11%	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	-0.50%	28,882
Jul 10, 2024	41.15	41.31	41.13	41.31	41.31	0.51%	29,421
Jul 9, 2024	41.12	41.17	41.07	41.09	41.09	0.08%	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