FMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	53.78	53.78	53.68	53.76	-	-	300
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
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