FMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	59.81	60.27	59.81	60.11	60.11	0.07%	60,673
Apr 8, 2026	59.55	60.07	59.19	60.07	60.07	3.52%	80,885
Apr 7, 2026	57.95	58.16	57.54	58.03	58.03	-0.17%	54,184
Apr 6, 2026	58.18	58.18	57.64	58.13	58.13	-0.34%	41,430
Apr 2, 2026	57.66	58.84	57.66	58.33	58.33	-0.15%	52,238
Apr 1, 2026	58.26	58.66	57.99	58.42	58.42	1.35%	91,145
Mar 31, 2026	56.90	57.89	56.76	57.64	57.64	2.38%	307,993
Mar 30, 2026	56.93	57.16	56.17	56.30	56.30	0.12%	52,883
Mar 27, 2026	56.21	56.61	56.02	56.23	56.23	-0.27%	59,135
Mar 26, 2026	56.28	57.15	56.28	56.38	56.38	-1.00%	78,220
Mar 25, 2026	56.76	56.97	56.24	56.95	56.95	1.97%	41,279
Mar 24, 2026	54.59	56.11	54.56	55.85	55.85	1.75%	43,957
Mar 23, 2026	54.65	55.60	54.62	54.89	54.89	1.84%	50,799
Mar 20, 2026	54.97	54.97	53.57	53.90	53.90	-2.23%	36,914
Mar 19, 2026	54.90	55.25	54.39	55.13	54.93	-1.76%	66,800
Mar 18, 2026	56.88	56.88	56.12	56.12	55.92	-2.40%	40,400
Mar 17, 2026	57.61	57.96	57.42	57.50	57.29	0.40%	31,254
Mar 16, 2026	57.38	57.52	56.89	57.27	57.06	0.67%	25,293
Mar 13, 2026	57.92	57.99	56.75	56.89	56.69	-1.23%	43,735
Mar 12, 2026	57.80	58.07	57.50	57.60	57.39	-0.72%	36,582
Mar 11, 2026	57.86	58.02	57.36	58.02	57.81	-0.31%	21,500
Mar 10, 2026	58.28	58.90	58.03	58.20	57.99	-0.03%	36,503
Mar 9, 2026	57.05	58.26	56.25	58.22	58.01	0.52%	45,836
Mar 6, 2026	58.31	58.45	57.44	57.92	57.71	-2.10%	44,655
Mar 5, 2026	60.06	60.26	58.74	59.16	58.95	-2.28%	100,338
Mar 4, 2026	61.13	61.13	60.30	60.54	60.32	-0.12%	38,001
Mar 3, 2026	60.47	60.68	58.96	60.61	60.39	-2.84%	104,353
Mar 2, 2026	62.03	62.43	61.50	62.38	62.16	-0.22%	47,862
Feb 27, 2026	62.02	62.54	61.70	62.52	62.30	0.74%	37,459
Feb 26, 2026	61.85	62.08	61.24	62.06	61.84	0.06%	33,418
Feb 25, 2026	62.84	62.84	61.66	62.02	61.80	-0.51%	56,683
Feb 24, 2026	61.61	62.48	61.61	62.34	62.12	0.87%	43,928
Feb 23, 2026	61.53	62.03	61.16	61.80	61.58	0.02%	48,034
Feb 20, 2026	61.25	61.84	61.08	61.79	61.57	0.32%	41,998
Feb 19, 2026	61.34	61.80	61.11	61.59	61.37	-0.29%	26,424
Feb 18, 2026	61.70	62.16	61.52	61.77	61.55	1.03%	47,753
Feb 17, 2026	61.16	61.33	60.34	61.14	60.92	-1.13%	53,986
Feb 13, 2026	61.01	62.20	60.79	61.84	61.62	1.01%	30,162
Feb 12, 2026	62.35	62.75	61.15	61.22	61.00	-1.80%	49,698
Feb 11, 2026	62.00	62.35	61.75	62.34	62.12	1.20%	62,984
Feb 10, 2026	60.90	61.73	60.90	61.60	61.38	1.10%	73,108
Feb 9, 2026	60.00	60.97	59.89	60.93	60.71	1.47%	85,957
Feb 6, 2026	59.31	60.12	59.31	60.05	59.83	2.25%	57,476
Feb 5, 2026	59.81	59.81	58.69	58.73	58.52	-2.85%	47,306
Feb 4, 2026	59.96	60.58	59.81	60.45	60.23	1.77%	55,181
Feb 3, 2026	58.86	59.91	58.76	59.40	59.19	2.18%	133,266
Feb 2, 2026	57.63	58.22	57.60	58.13	57.92	0.82%	50,328
Jan 30, 2026	57.99	58.32	57.17	57.66	57.45	-2.37%	35,730
Jan 29, 2026	59.62	59.77	58.07	59.06	58.85	-0.05%	48,662
Jan 28, 2026	59.20	59.27	58.65	59.09	58.88	0.10%	35,799