FMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	53.17	53.37	52.79	52.80	52.80	-1.44%	37,708
Oct 30, 2024	53.35	53.83	53.35	53.57	53.57	0.37%	27,000
Oct 29, 2024	53.54	53.62	53.34	53.37	53.37	-0.69%	15,839
Oct 28, 2024	53.39	53.76	53.39	53.74	53.74	1.03%	25,000
Oct 25, 2024	53.71	53.71	53.16	53.19	53.19	-0.65%	27,500
Oct 24, 2024	54.03	54.03	53.22	53.54	53.54	-0.85%	22,800
Oct 23, 2024	54.11	54.27	53.71	54.00	54.00	-0.41%	35,100
Oct 22, 2024	54.67	54.67	54.00	54.22	54.22	-0.80%	29,800
Oct 21, 2024	55.18	55.18	54.56	54.66	54.66	-0.92%	17,700
Oct 18, 2024	55.02	55.28	54.90	55.17	55.17	0.40%	26,829
Oct 17, 2024	55.00	55.00	54.81	54.95	54.95	0.18%	18,016
Oct 16, 2024	54.40	54.94	54.40	54.85	54.85	0.79%	25,000
Oct 15, 2024	54.21	54.82	54.21	54.42	54.42	0.04%	44,831
Oct 14, 2024	54.13	54.40	53.88	54.40	54.40	0.50%	74,600
Oct 11, 2024	53.72	54.18	53.72	54.13	54.13	0.89%	16,900
Oct 10, 2024	53.33	53.70	53.33	53.65	53.65	0.13%	13,443
Oct 9, 2024	53.09	53.69	53.09	53.58	53.58	0.79%	32,244
Oct 8, 2024	53.23	53.23	52.82	53.16	53.16	-0.36%	21,721
Oct 7, 2024	53.30	53.44	53.10	53.35	53.35	-0.19%	30,500
Oct 4, 2024	53.40	53.56	53.10	53.45	53.45	0.58%	16,055
Oct 3, 2024	53.51	53.51	53.02	53.14	53.14	-1.13%	27,602
Oct 2, 2024	53.87	54.10	53.67	53.75	53.75	-0.37%	17,500
Oct 1, 2024	54.15	54.15	53.70	53.95	53.95	-0.46%	43,100
Sep 30, 2024	54.40	54.40	53.78	54.20	54.20	-0.44%	29,973
Sep 27, 2024	54.64	54.94	54.37	54.44	54.44	-0.24%	55,245
Sep 26, 2024	54.03	54.64	54.03	54.57	54.57	1.94%	22,900
Sep 25, 2024	53.94	53.96	53.39	53.53	53.53	-0.59%	26,702
Sep 24, 2024	53.66	53.92	53.66	53.85	53.85	1.28%	22,146
Sep 23, 2024	52.91	53.18	52.87	53.17	53.17	0.62%	35,700
Sep 20, 2024	53.12	53.12	52.61	52.84	52.84	-1.12%	76,800
Sep 19, 2024	53.42	53.54	53.11	53.44	53.23	1.85%	34,945
Sep 18, 2024	52.77	53.08	52.40	52.47	52.26	-0.25%	24,431
Sep 17, 2024	52.60	52.93	52.45	52.60	52.39	0.29%	36,000
Sep 16, 2024	52.15	52.47	52.07	52.45	52.24	0.88%	27,729
Sep 13, 2024	51.45	52.26	51.45	51.99	51.79	1.13%	19,900
Sep 12, 2024	51.01	51.42	50.81	51.41	51.21	1.18%	38,000
Sep 11, 2024	50.66	50.81	49.58	50.81	50.61	0.36%	31,300
Sep 10, 2024	50.60	50.64	50.24	50.63	50.43	0.02%	26,800
Sep 9, 2024	50.52	50.82	50.48	50.62	50.42	0.84%	22,300
Sep 6, 2024	50.89	50.96	50.17	50.20	50.01	-1.18%	29,427
Sep 5, 2024	51.28	51.28	50.66	50.80	50.60	-0.82%	61,432
Sep 4, 2024	51.47	51.72	51.14	51.22	51.02	-0.66%	31,839
Sep 3, 2024	52.21	52.36	51.38	51.56	51.36	-2.55%	34,729
Aug 30, 2024	52.45	52.95	52.21	52.91	52.70	1.01%	74,138
Aug 29, 2024	52.29	52.68	52.07	52.38	52.17	0.71%	44,608
Aug 28, 2024	52.21	52.23	51.84	52.01	51.81	-0.59%	52,300
Aug 27, 2024	52.48	52.48	52.03	52.32	52.11	-0.25%	48,700
Aug 26, 2024	52.51	52.85	52.37	52.45	52.24	0.42%	36,533
Aug 23, 2024	51.59	52.39	51.59	52.23	52.03	1.71%	29,501
Aug 22, 2024	51.60	51.60	51.32	51.35	51.14	-0.37%	13,800
Aug 21, 2024	50.98	51.59	50.98	51.54	51.34	1.28%	21,700
Aug 20, 2024	51.22	51.25	50.84	50.89	50.69	-0.43%	31,700
Aug 19, 2024	50.96	51.15	50.92	51.11	50.91	0.41%	23,343
Aug 16, 2024	50.77	50.90	50.48	50.90	50.70	0.04%	24,413
Aug 15, 2024	50.44	50.94	50.40	50.88	50.68	1.76%	29,500
Aug 14, 2024	50.28	50.28	49.72	50.00	49.80	-0.10%	32,300
Aug 13, 2024	49.55	50.14	49.55	50.05	49.86	1.13%	37,500
Aug 12, 2024	49.81	49.81	49.44	49.49	49.30	-0.50%	33,617
Aug 9, 2024	49.80	49.90	49.64	49.74	49.54	-0.04%	32,400
Aug 8, 2024	49.46	49.93	49.46	49.76	49.56	1.84%	27,111
Aug 7, 2024	50.22	50.22	48.86	48.86	48.67	-1.59%	27,033
Aug 6, 2024	49.29	50.22	49.20	49.65	49.45	0.87%	31,000
Aug 5, 2024	48.94	49.57	48.76	49.22	49.03	-2.63%	56,300
Aug 2, 2024	51.02	51.02	49.92	50.55	50.35	-2.32%	40,449
Aug 1, 2024	52.50	52.73	51.39	51.75	51.54	-1.03%	18,017
Jul 31, 2024	52.06	52.81	52.06	52.29	52.09	1.22%	37,001
Jul 30, 2024	51.78	51.93	51.59	51.66	51.46	-0.10%	26,144
Jul 29, 2024	51.71	51.81	51.47	51.71	51.51	0.10%	18,800
Jul 26, 2024	51.15	51.83	51.15	51.66	51.46	1.65%	34,910
Jul 25, 2024	50.36	51.47	50.36	50.82	50.62	0.53%	45,000
Jul 24, 2024	51.16	51.50	50.55	50.55	50.35	-1.50%	24,526
Jul 23, 2024	51.20	51.42	50.99	51.32	51.12	0.47%	57,900
Jul 22, 2024	50.86	51.11	50.57	51.08	50.88	0.57%	22,100
Jul 19, 2024	50.96	51.08	50.64	50.79	50.59	-0.80%	28,300
Jul 18, 2024	51.54	52.03	51.18	51.20	51.00	-1.12%	43,700
Jul 17, 2024	51.85	52.10	51.78	51.78	51.58	-0.48%	42,300
Jul 16, 2024	50.94	52.04	50.82	52.03	51.83	2.26%	32,805
Jul 15, 2024	50.93	51.23	50.87	50.88	50.68	-0.10%	61,918
Jul 12, 2024	50.70	51.15	50.70	50.93	50.73	0.87%	51,100
Jul 11, 2024	49.92	50.49	49.92	50.49	50.29	1.90%	50,843
Jul 10, 2024	48.96	49.55	48.96	49.55	49.36	1.35%	25,917
Jul 9, 2024	49.28	49.28	48.89	48.89	48.70	-0.99%	71,500
Jul 8, 2024	49.27	49.51	49.20	49.38	49.19	0.49%	43,700
Jul 5, 2024	49.13	49.22	48.87	49.14	48.95	-0.16%	26,800
Jul 3, 2024	49.01	49.30	49.01	49.22	49.03	0.86%	18,248
Jul 2, 2024	48.56	48.80	48.43	48.80	48.61	0.18%	53,804
Jul 1, 2024	49.47	49.59	48.58	48.71	48.51	-1.46%	142,229
Jun 28, 2024	49.54	49.71	49.24	49.43	49.24	0.12%	35,807
Jun 27, 2024	49.55	49.55	49.25	49.37	49.18	-0.28%	50,900
Jun 26, 2024	49.26	49.51	49.12	49.51	49.31	0.12%	63,403
Jun 25, 2024	50.13	50.13	49.30	49.45	49.26	-1.36%	33,900
Jun 24, 2024	50.05	50.39	50.01	50.13	49.93	0.40%	30,900
Jun 21, 2024	49.88	49.95	49.52	49.93	49.73	-0.36%	43,100
Jun 20, 2024	50.20	50.36	50.11	50.11	49.73	-0.12%	30,218
Jun 18, 2024	50.19	50.27	49.98	50.17	49.79	-0.20%	39,403
Jun 17, 2024	49.79	50.29	49.58	50.27	49.89	0.82%	44,200
Jun 14, 2024	50.07	50.08	49.57	49.86	49.48	-1.17%	28,246
Jun 13, 2024	50.45	50.47	50.03	50.45	50.06	-0.18%	42,600
Jun 12, 2024	51.03	51.20	50.48	50.54	50.15	0.40%	45,227
Jun 11, 2024	50.25	50.34	49.92	50.34	49.96	-0.18%	33,200