FMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	53.29	53.41	53.27	53.34	53.34	0.10%	8,566
Aug 13, 2026	53.32	53.36	53.21	53.29	53.29	0.12%	8,073
Aug 12, 2026	53.19	53.26	53.19	53.23	53.23	0.10%	5,029
Aug 11, 2026	53.15	53.26	53.12	53.17	53.17	-0.02%	9,513
Aug 10, 2026	53.23	53.29	53.14	53.18	53.18	-0.03%	9,727
Aug 7, 2026	53.19	53.22	53.13	53.19	53.19	0.16%	21,984
Aug 6, 2026	53.18	53.18	53.09	53.11	53.11	-0.02%	7,396
Aug 5, 2026	53.13	53.19	53.10	53.12	53.12	-0.11%	9,631
Aug 4, 2026	53.01	53.18	52.98	53.18	53.18	0.55%	16,839
Aug 3, 2026	52.83	52.95	52.80	52.89	52.89	0.38%	49,508
Jul 31, 2026	52.38	52.69	52.38	52.69	52.69	0.41%	8,102
Jul 30, 2026	52.26	52.47	52.26	52.47	52.47	0.71%	8,564
Jul 29, 2026	52.42	52.53	52.10	52.10	52.10	-0.53%	14,843
Jul 28, 2026	52.35	52.51	52.28	52.38	52.38	0.04%	16,124
Jul 27, 2026	52.54	52.54	52.26	52.36	52.36	0.17%	8,618
Jul 24, 2026	52.30	52.47	52.25	52.27	52.27	0.13%	9,344
Jul 23, 2026	52.18	52.27	52.14	52.20	52.20	-0.49%	17,445
Jul 22, 2026	52.44	52.61	52.44	52.46	52.46	-0.12%	9,286
Jul 21, 2026	52.45	52.54	52.43	52.52	52.52	0.46%	13,804
Jul 20, 2026	52.50	52.50	52.28	52.28	52.28	-0.12%	10,754
Jul 17, 2026	52.30	52.48	52.30	52.34	52.34	-0.36%	15,305
Jul 16, 2026	52.53	52.66	52.50	52.53	52.53	-0.17%	8,488
Jul 15, 2026	52.65	52.67	52.51	52.62	52.62	0.11%	9,117
Jul 14, 2026	52.46	52.57	52.46	52.56	52.56	0.23%	11,871
Jul 13, 2026	52.53	52.58	52.42	52.44	52.44	-0.28%	4,368
Jul 10, 2026	52.50	52.61	52.50	52.59	52.58	0.24%	3,911
Jul 9, 2026	52.39	52.57	52.39	52.46	52.46	0.25%	8,589
Jul 8, 2026	52.24	52.40	52.15	52.33	52.33	-0.10%	21,107
Jul 7, 2026	52.36	52.49	52.35	52.39	52.39	-0.18%	10,388
Jul 6, 2026	52.40	52.52	52.40	52.48	52.48	0.34%	14,187
Jul 2, 2026	52.38	52.42	52.20	52.30	52.30	0.03%	6,059
Jul 1, 2026	52.29	52.41	52.27	52.29	52.29	0.05%	8,234
Jun 30, 2026	52.16	52.32	52.16	52.26	52.26	0.28%	12,977
Jun 29, 2026	51.97	52.13	51.97	52.11	52.11	0.56%	15,212
Jun 26, 2026	51.70	52.03	51.70	51.82	51.82	-0.04%	47,105