FMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	51.86	51.98	51.86	51.95	51.95	0.19%	7,383
Jun 11, 2026	51.49	51.90	51.44	51.85	51.85	0.68%	11,014
Jun 10, 2026	51.63	51.83	51.50	51.50	51.50	-0.57%	8,861
Jun 9, 2026	52.05	52.05	51.36	51.80	51.80	-0.08%	11,193
Jun 8, 2026	51.93	52.04	51.84	51.84	51.84	0.01%	13,774
Jun 5, 2026	52.11	52.14	51.72	51.83	51.83	-0.85%	9,714
Jun 4, 2026	52.20	52.32	52.20	52.28	52.28	0.11%	25,934
Jun 3, 2026	52.30	52.30	52.21	52.22	52.22	-0.21%	7,977
Jun 2, 2026	52.33	52.34	52.29	52.33	52.33	0.04%	10,038
Jun 1, 2026	52.25	52.37	52.25	52.31	52.31	0.08%	11,849
May 29, 2026	52.29	52.32	52.23	52.27	52.27	0.12%	6,469
May 28, 2026	52.09	52.27	52.09	52.21	52.21	0.26%	9,354
May 27, 2026	51.99	52.12	51.99	52.07	52.07	0.03%	4,863
May 26, 2026	52.25	52.25	52.01	52.06	52.06	0.18%	12,407
May 22, 2026	52.01	52.02	51.92	51.96	51.96	0.16%	4,765
May 21, 2026	51.74	51.98	51.71	51.88	51.88	0.25%	5,899
May 20, 2026	51.74	51.82	51.72	51.75	51.75	0.31%	74,425
May 19, 2026	51.67	51.71	51.55	51.59	51.59	-0.25%	15,185
May 18, 2026	51.70	51.75	51.62	51.72	51.72	0.08%	16,120
May 15, 2026	51.73	51.76	51.65	51.68	51.68	-0.37%	16,022
May 14, 2026	51.81	51.91	51.77	51.87	51.87	0.28%	11,487
May 13, 2026	51.60	51.76	51.60	51.72	51.72	0.20%	10,555
May 12, 2026	51.68	51.68	51.47	51.62	51.62	-0.07%	14,775
May 11, 2026	51.74	51.74	51.63	51.66	51.65	-0.09%	9,638
May 8, 2026	51.70	51.70	51.62	51.70	51.70	0.32%	15,350
May 7, 2026	51.68	51.68	51.48	51.54	51.53	-0.12%	14,991
May 6, 2026	51.54	51.61	51.51	51.60	51.60	0.46%	7,276
May 5, 2026	51.33	51.40	51.28	51.36	51.36	0.29%	13,685
May 4, 2026	51.22	51.36	51.13	51.21	51.21	-0.21%	31,737
May 1, 2026	51.36	51.42	51.32	51.32	51.32	0.10%	8,392
Apr 30, 2026	51.06	51.28	50.96	51.27	51.27	0.47%	9,641
Apr 29, 2026	50.93	51.05	50.93	51.03	51.03	0.02%	20,071
Apr 28, 2026	51.00	51.04	50.88	51.02	51.02	-0.12%	10,495
Apr 27, 2026	51.04	51.11	51.02	51.08	51.08	0.04%	26,661
Apr 24, 2026	50.98	51.09	50.92	51.06	51.06	0.26%	21,321
Apr 23, 2026	50.94	51.02	50.65	50.93	50.93	-0.22%	15,343
Apr 22, 2026	50.86	51.04	50.86	51.04	51.04	0.51%	18,582
Apr 21, 2026	50.95	50.96	50.76	50.78	50.78	-0.18%	70,028
Apr 20, 2026	50.99	50.99	50.84	50.87	50.87	-0.15%	11,365
Apr 17, 2026	50.93	51.03	50.89	50.95	50.95	0.47%	7,844
Apr 16, 2026	50.68	50.76	50.55	50.71	50.71	0.16%	10,361
Apr 15, 2026	50.57	50.63	50.47	50.63	50.63	0.38%	28,800
Apr 14, 2026	50.32	50.47	50.32	50.44	50.44	0.55%	8,866
Apr 13, 2026	49.85	50.21	49.85	50.16	50.16	0.47%	24,514
Apr 10, 2026	49.99	50.03	49.87	49.93	49.93	-0.05%	27,119
Apr 9, 2026	49.70	49.99	49.67	49.95	49.95	0.40%	24,336
Apr 8, 2026	49.72	49.84	49.59	49.75	49.75	1.74%	26,916
Apr 7, 2026	48.70	49.00	48.62	48.90	48.90	-0.20%	61,843
Apr 6, 2026	48.80	49.00	48.80	49.00	49.00	0.38%	27,378
Apr 2, 2026	48.33	48.82	48.33	48.82	48.82	0.11%	27,811