FMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.49	44.49	44.17	44.19	44.19	-0.55%	18,411
Feb 20, 2025	44.40	44.45	44.38	44.43	44.43	-0.07%	12,091
Feb 19, 2025	44.55	44.55	44.39	44.46	44.46	0.07%	15,357
Feb 18, 2025	44.21	44.52	44.21	44.43	44.43	0.10%	14,258
Feb 14, 2025	44.33	44.43	44.33	44.39	44.39	0.04%	33,893
Feb 13, 2025	44.21	44.37	44.21	44.37	44.37	0.37%	12,152
Feb 12, 2025	44.08	44.26	44.06	44.21	44.21	-0.08%	38,976
Feb 11, 2025	44.14	44.26	44.14	44.24	44.24	0.11%	27,577
Feb 10, 2025	44.14	44.27	44.14	44.19	44.19	0.27%	38,941
Feb 7, 2025	44.22	44.22	44.02	44.07	44.07	-0.30%	21,268
Feb 6, 2025	44.16	44.21	44.12	44.21	44.21	0.29%	9,240
Feb 5, 2025	43.96	44.18	43.96	44.08	44.08	0.09%	19,898
Feb 4, 2025	43.91	44.08	43.90	44.04	44.04	0.36%	13,180
Feb 3, 2025	43.68	43.95	43.62	43.88	43.88	-0.35%	14,630
Jan 31, 2025	44.19	44.22	44.00	44.03	44.03	-0.15%	13,707
Jan 30, 2025	44.05	44.10	44.02	44.10	44.10	0.21%	7,318
Jan 29, 2025	44.08	44.08	43.94	44.01	44.01	-0.12%	10,774
Jan 28, 2025	43.88	44.09	43.88	44.06	44.06	0.29%	12,261
Jan 27, 2025	43.87	43.93	43.75	43.93	43.93	-0.39%	93,724
Jan 24, 2025	44.10	44.22	44.09	44.10	44.10	-0.02%	9,090
Jan 23, 2025	44.05	44.14	44.00	44.11	44.11	0.16%	53,151
Jan 22, 2025	44.02	44.13	44.02	44.04	44.04	0.18%	49,721
Jan 21, 2025	43.87	44.01	43.84	43.96	43.96	0.46%	25,762
Jan 17, 2025	43.75	43.89	43.73	43.76	43.76	0.30%	16,365
Jan 16, 2025	43.65	43.72	43.57	43.63	43.63	-0.07%	23,099
Jan 15, 2025	43.54	43.70	43.51	43.66	43.66	1.17%	20,931
Jan 14, 2025	43.24	43.27	42.99	43.16	43.16	0.05%	17,639
Jan 13, 2025	42.91	43.14	42.87	43.14	43.14	0.15%	7,901
Jan 10, 2025	43.19	43.20	42.96	43.07	43.07	-0.69%	140,259
Jan 8, 2025	43.29	43.47	43.22	43.37	43.37	-0.09%	10,515
Jan 7, 2025	43.65	43.67	43.31	43.41	43.41	-0.44%	10,715
Jan 6, 2025	43.65	43.72	43.56	43.60	43.60	0.34%	6,759
Jan 3, 2025	43.34	43.53	43.33	43.45	43.45	0.56%	205,358
Jan 2, 2025	43.37	43.37	43.03	43.21	43.21	-0.14%	25,540
Dec 31, 2024	43.35	43.35	43.19	43.27	43.27	-0.18%	77,544
Dec 30, 2024	43.16	43.44	43.14	43.35	43.35	-0.30%	22,496
Dec 27, 2024	43.53	43.53	43.34	43.48	43.48	-0.39%	14,920
Dec 26, 2024	43.60	43.74	43.59	43.65	43.65	0.02%	495,719
Dec 24, 2024	43.48	43.65	43.48	43.64	43.64	0.42%	405,268
Dec 23, 2024	43.32	43.51	43.20	43.46	43.46	0.41%	25,613
Dec 20, 2024	42.83	43.41	42.83	43.28	43.28	0.82%	68,898
Dec 19, 2024	43.15	43.26	42.92	42.93	42.93	-	17,350
Dec 18, 2024	43.53	43.68	42.93	42.93	42.93	-1.49%	10,314
Dec 17, 2024	43.62	43.67	43.54	43.58	43.58	-0.11%	13,889
Dec 16, 2024	43.64	43.73	43.61	43.63	43.63	0.09%	66,997
Dec 13, 2024	43.63	43.65	43.53	43.59	43.59	0.03%	12,511
Dec 12, 2024	43.62	43.69	43.57	43.58	43.58	-0.26%	173,062
Dec 11, 2024	43.59	43.73	43.59	43.69	43.69	0.30%	1,903,485
Dec 10, 2024	43.56	43.64	43.52	43.56	43.56	-	62,565
Dec 9, 2024	43.59	43.62	43.56	43.56	43.56	-0.11%	9,374
Dec 6, 2024	43.70	43.70	43.60	43.61	43.61	-0.02%	12,557
Dec 5, 2024	43.62	43.68	43.57	43.62	43.62	-0.03%	20,620
Dec 4, 2024	43.64	43.65	43.59	43.64	43.64	0.11%	16,556
Dec 3, 2024	43.52	43.61	43.50	43.59	43.59	0.10%	17,516
Dec 2, 2024	43.50	43.57	43.50	43.54	43.54	0.11%	20,955
Nov 29, 2024	43.41	43.54	43.41	43.49	43.49	0.25%	6,896
Nov 27, 2024	43.42	43.45	43.37	43.38	43.38	-0.07%	31,632
Nov 26, 2024	43.29	43.48	43.29	43.41	43.41	0.23%	24,001
Nov 25, 2024	43.36	43.37	43.25	43.31	43.31	0.23%	20,806
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