FMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.00	48.93	48.00	48.66	48.66	0.62%	91,204
Dec 19, 2024	49.04	49.27	48.36	48.36	48.16	-1.06%	101,539
Dec 18, 2024	50.50	50.53	48.86	48.88	48.68	-3.11%	63,339
Dec 17, 2024	50.53	50.86	50.41	50.45	50.24	-0.67%	167,238
Dec 16, 2024	51.20	51.28	50.79	50.79	50.58	-0.96%	109,461
Dec 13, 2024	51.77	51.77	51.10	51.28	51.07	-0.93%	53,729
Dec 12, 2024	52.00	52.09	51.75	51.76	51.54	-0.73%	63,014
Dec 11, 2024	52.28	52.33	52.12	52.14	51.92	-0.30%	53,004
Dec 10, 2024	52.85	52.85	52.08	52.30	52.08	-1.05%	42,513
Dec 9, 2024	53.42	53.54	52.83	52.85	52.63	-0.19%	56,470
Dec 6, 2024	53.20	53.25	52.87	52.95	52.73	-0.40%	37,761
Dec 5, 2024	53.79	53.79	52.95	53.16	52.94	-1.17%	73,775
Dec 4, 2024	54.14	54.14	53.67	53.79	53.56	-0.81%	108,541
Dec 3, 2024	54.54	54.54	54.11	54.23	54.00	-0.22%	39,852
Dec 2, 2024	54.40	54.40	54.02	54.35	54.12	-0.11%	22,623
Nov 29, 2024	54.30	54.46	54.17	54.41	54.18	0.50%	18,116
Nov 27, 2024	54.35	54.67	54.11	54.14	53.91	-0.15%	23,865
Nov 26, 2024	54.47	54.47	53.96	54.22	53.99	-0.71%	42,442
Nov 25, 2024	54.27	54.71	54.12	54.61	54.38	1.11%	28,976
Nov 22, 2024	53.77	54.06	53.71	54.01	53.78	0.69%	52,908
Nov 21, 2024	53.22	53.65	53.07	53.64	53.42	1.28%	26,986
Nov 20, 2024	52.69	53.00	52.50	52.96	52.74	0.63%	35,615
Nov 19, 2024	52.47	52.65	52.14	52.63	52.41	-0.23%	46,300
Nov 18, 2024	52.34	52.75	52.34	52.75	52.53	0.78%	37,246
Nov 15, 2024	52.78	52.78	52.25	52.34	52.12	-0.70%	28,602
Nov 14, 2024	53.17	53.17	52.61	52.71	52.49	-0.70%	47,983
Nov 13, 2024	53.01	53.24	53.01	53.08	52.86	-0.08%	47,611
Nov 12, 2024	53.83	53.83	53.00	53.12	52.90	-1.61%	55,226
Nov 11, 2024	54.04	54.29	53.94	53.99	53.76	-0.28%	32,258
Nov 8, 2024	54.24	54.35	54.04	54.14	53.91	-0.64%	37,105
Nov 7, 2024	54.44	54.68	54.38	54.49	54.26	0.24%	50,213
Nov 6, 2024	54.46	54.58	53.81	54.36	54.13	2.22%	58,730
Nov 5, 2024	52.79	53.27	52.79	53.18	52.96	0.47%	24,911
Nov 4, 2024	52.96	53.26	52.75	52.93	52.71	0.30%	25,015
Nov 1, 2024	52.97	53.05	52.73	52.77	52.55	-0.06%	54,193
Oct 31, 2024	53.17	53.37	52.79	52.80	52.58	-1.44%	37,708
Oct 30, 2024	53.35	53.83	53.35	53.57	53.35	0.37%	26,996
Oct 29, 2024	53.54	53.62	53.34	53.37	53.15	-0.69%	15,839
Oct 28, 2024	53.39	53.76	53.39	53.74	53.52	1.03%	24,996
Oct 25, 2024	53.71	53.71	53.16	53.19	52.97	-0.65%	27,450
Oct 24, 2024	54.03	54.03	53.22	53.54	53.31	-0.86%	22,757
Oct 23, 2024	54.11	54.27	53.71	54.00	53.77	-0.41%	35,059
Oct 22, 2024	54.67	54.67	54.00	54.22	53.99	-0.80%	29,786
Oct 21, 2024	55.18	55.18	54.56	54.66	54.43	-0.92%	17,667
Oct 18, 2024	55.02	55.28	54.90	55.17	54.94	0.40%	26,829
Oct 17, 2024	55.00	55.00	54.81	54.95	54.72	0.17%	18,016
Oct 16, 2024	54.40	54.94	54.40	54.86	54.63	0.80%	24,963
Oct 15, 2024	54.21	54.82	54.21	54.42	54.19	0.04%	44,831
Oct 14, 2024	54.13	54.40	53.88	54.40	54.17	0.50%	74,563
Oct 11, 2024	53.72	54.18	53.72	54.13	53.90	0.89%	16,857
Oct 10, 2024	53.33	53.70	53.33	53.65	53.43	0.13%	13,443
Oct 9, 2024	53.09	53.69	53.09	53.58	53.36	0.79%	32,244
Oct 8, 2024	53.23	53.23	52.82	53.16	52.94	-0.36%	21,721
Oct 7, 2024	53.30	53.44	53.10	53.35	53.13	-0.19%	30,453
Oct 4, 2024	53.40	53.56	53.10	53.45	53.23	0.58%	16,055
Oct 3, 2024	53.51	53.51	53.02	53.14	52.92	-1.13%	27,602
Oct 2, 2024	53.87	54.10	53.67	53.75	53.53	-0.37%	17,482
Oct 1, 2024	54.15	54.15	53.70	53.95	53.72	-0.46%	43,081
Sep 30, 2024	54.40	54.40	53.78	54.20	53.97	-0.44%	29,973
Sep 27, 2024	54.64	54.94	54.37	54.44	54.21	-0.24%	55,245
Sep 26, 2024	54.03	54.64	54.03	54.57	54.34	1.94%	22,872
Sep 25, 2024	53.94	53.96	53.39	53.53	53.31	-0.59%	26,702
Sep 24, 2024	53.66	53.92	53.66	53.85	53.62	1.28%	22,146
Sep 23, 2024	52.91	53.18	52.87	53.17	52.95	0.62%	35,700
Sep 20, 2024	53.12	53.12	52.61	52.84	52.62	-1.12%	76,781
Sep 19, 2024	53.42	53.54	53.11	53.44	53.01	1.85%	34,945
Sep 18, 2024	52.77	53.08	52.40	52.47	52.04	-0.24%	24,431
Sep 17, 2024	52.60	52.93	52.45	52.60	52.17	0.28%	35,962
Sep 16, 2024	52.15	52.47	52.07	52.45	52.02	0.88%	27,729
Sep 13, 2024	51.45	52.26	51.45	51.99	51.57	1.13%	19,854
Sep 12, 2024	51.01	51.42	50.81	51.41	50.99	1.18%	37,972
Sep 11, 2024	50.66	50.81	49.58	50.81	50.40	0.36%	31,268
Sep 10, 2024	50.60	50.64	50.24	50.63	50.22	0.02%	26,774
Sep 9, 2024	50.52	50.82	50.48	50.62	50.21	0.83%	22,280
Sep 6, 2024	50.89	50.96	50.17	50.20	49.79	-1.18%	29,427
Sep 5, 2024	51.28	51.28	50.66	50.80	50.39	-0.82%	61,432
Sep 4, 2024	51.47	51.72	51.14	51.22	50.80	-0.66%	31,839
Sep 3, 2024	52.21	52.36	51.38	51.56	51.14	-2.55%	34,729
Aug 30, 2024	52.45	52.95	52.21	52.91	52.48	1.01%	74,138
Aug 29, 2024	52.29	52.68	52.07	52.38	51.95	0.71%	44,608
Aug 28, 2024	52.21	52.23	51.84	52.01	51.59	-0.59%	52,292
Aug 27, 2024	52.48	52.48	52.03	52.32	51.89	-0.25%	48,693
Aug 26, 2024	52.51	52.85	52.37	52.45	52.02	0.41%	36,533
Aug 23, 2024	51.59	52.39	51.59	52.24	51.81	1.73%	29,501
Aug 22, 2024	51.60	51.60	51.32	51.35	50.93	-0.37%	13,794
Aug 21, 2024	50.98	51.59	50.98	51.54	51.12	1.28%	21,669
Aug 20, 2024	51.22	51.25	50.85	50.89	50.47	-0.43%	31,698
Aug 19, 2024	50.96	51.15	50.92	51.11	50.69	0.40%	23,343
Aug 16, 2024	50.77	50.90	50.48	50.90	50.49	0.04%	24,413
Aug 15, 2024	50.44	50.94	50.40	50.88	50.47	1.76%	29,474
Aug 14, 2024	50.28	50.28	49.72	50.00	49.59	-0.11%	32,267
Aug 13, 2024	49.55	50.14	49.55	50.06	49.65	1.14%	37,480
Aug 12, 2024	49.81	49.81	49.44	49.49	49.09	-0.50%	33,617
Aug 9, 2024	49.80	49.90	49.64	49.74	49.34	-0.03%	32,382
Aug 8, 2024	49.46	49.93	49.46	49.76	49.35	1.83%	27,111
Aug 7, 2024	50.22	50.22	48.86	48.86	48.46	-1.59%	27,033
Aug 6, 2024	49.29	50.22	49.20	49.65	49.25	0.88%	30,978
Aug 5, 2024	48.94	49.57	48.76	49.22	48.82	-2.63%	56,280
Aug 2, 2024	51.02	51.02	49.92	50.55	50.14	-2.32%	40,449
Aug 1, 2024	52.50	52.73	51.39	51.75	51.33	-1.04%	18,017