FMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	53.88	53.89	53.84	53.85	53.85	0.29%	3,979
Oct 23, 2026	53.72	53.75	53.61	53.69	53.69	-0.16%	6,336
Oct 22, 2026	53.80	53.87	53.66	53.78	53.78	-0.42%	9,817
Oct 21, 2026	53.95	54.05	53.93	54.00	54.00	0.20%	9,206
Oct 20, 2026	53.76	53.93	53.74	53.89	53.89	0.08%	8,790
Oct 19, 2026	53.82	53.93	53.81	53.85	53.84	0.21%	6,000
Oct 16, 2026	53.95	54.01	53.68	53.73	53.73	-0.36%	86,282
Oct 15, 2026	53.81	53.98	53.81	53.93	53.93	0.15%	10,113
Oct 14, 2026	54.02	54.02	53.76	53.85	53.85	-0.33%	17,301
Oct 13, 2026	54.06	54.06	53.96	54.03	54.03	-	14,818
Oct 12, 2026	53.99	54.10	53.98	54.03	54.03	0.01%	7,901
Oct 9, 2026	53.98	54.03	53.98	54.03	54.03	0.26%	10,446
Oct 8, 2026	53.96	53.98	53.82	53.89	53.89	-0.18%	12,816
Oct 7, 2026	53.89	53.98	53.87	53.98	53.98	0.01%	12,157
Oct 6, 2026	54.01	54.02	53.96	53.98	53.98	0.17%	10,267
Oct 5, 2026	53.82	53.92	53.75	53.89	53.89	0.23%	6,526
Oct 2, 2026	53.74	53.83	53.71	53.76	53.76	0.21%	16,618
Oct 1, 2026	53.55	53.65	53.55	53.65	53.65	0.13%	10,731
Sep 30, 2026	53.73	53.79	53.58	53.58	53.58	-	14,408
Sep 29, 2026	53.67	53.70	53.56	53.58	53.58	-0.16%	8,968
Sep 28, 2026	53.72	53.74	53.61	53.67	53.66	-0.17%	7,975
Sep 25, 2026	53.71	53.80	53.60	53.76	53.75	0.21%	13,324
Sep 24, 2026	53.55	53.70	53.55	53.64	53.64	0.01%	8,930
Sep 23, 2026	53.63	53.74	53.58	53.64	53.64	-0.18%	10,822
Sep 22, 2026	53.74	53.78	53.69	53.74	53.73	0.05%	4,357
Sep 21, 2026	53.56	53.73	53.56	53.71	53.71	0.44%	8,582
Sep 18, 2026	53.49	53.49	53.36	53.48	53.48	0.02%	11,113
Sep 17, 2026	53.50	53.50	53.36	53.47	53.46	0.49%	12,521
Sep 16, 2026	53.36	53.41	53.14	53.21	53.21	-0.15%	10,293
Sep 15, 2026	53.37	53.37	53.27	53.29	53.29	-0.17%	6,236
Sep 14, 2026	53.27	53.46	53.27	53.38	53.38	-0.21%	26,538
Sep 11, 2026	53.37	53.49	53.37	53.49	53.49	0.49%	7,475
Sep 10, 2026	53.37	53.37	53.18	53.23	53.23	-0.29%	6,972
Sep 9, 2026	53.50	53.50	53.31	53.39	53.38	-0.12%	6,274
Sep 8, 2026	53.49	53.52	53.42	53.45	53.45	-0.18%	4,861
Sep 4, 2026	53.78	53.78	53.49	53.55	53.54	-0.06%	5,230
Sep 3, 2026	53.39	53.62	53.39	53.58	53.58	0.34%	8,298
Sep 2, 2026	53.35	53.44	53.35	53.40	53.40	0.16%	6,021
Sep 1, 2026	53.39	53.39	53.21	53.31	53.31	-0.32%	5,785
Aug 31, 2026	53.29	53.48	53.29	53.48	53.48	0.15%	5,004
Aug 28, 2026	53.41	53.51	53.35	53.40	53.40	-0.03%	8,028
Aug 27, 2026	53.41	53.48	53.32	53.42	53.42	0.18%	7,054
Aug 26, 2026	53.28	53.39	53.23	53.32	53.32	0.11%	64,673
Aug 25, 2026	53.22	53.35	53.22	53.26	53.26	0.05%	9,740
Aug 24, 2026	53.30	53.30	53.14	53.24	53.24	-0.08%	7,797
Aug 21, 2026	53.17	53.31	53.17	53.28	53.28	0.20%	7,133
Aug 20, 2026	53.30	53.30	53.16	53.18	53.18	-0.18%	6,172
Aug 19, 2026	53.31	53.33	53.22	53.27	53.27	0.12%	5,072
Aug 18, 2026	53.14	53.22	53.14	53.21	53.21	-0.10%	8,157
Aug 17, 2026	53.29	53.32	53.23	53.26	53.26	-0.16%	8,243