FMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	62.02	62.54	61.70	62.52	62.52	0.74%	37,250
Feb 26, 2026	61.85	62.08	61.24	62.06	62.06	0.06%	33,116
Feb 25, 2026	62.84	62.84	61.66	62.02	62.02	-0.51%	56,683
Feb 24, 2026	61.61	62.48	61.61	62.34	62.34	0.87%	43,928
Feb 23, 2026	61.53	62.03	61.16	61.80	61.80	0.02%	48,032
Feb 20, 2026	61.25	61.84	61.08	61.79	61.79	0.32%	41,998
Feb 19, 2026	61.34	61.80	61.11	61.59	61.59	-0.29%	25,916
Feb 18, 2026	61.70	62.16	61.52	61.77	61.77	1.03%	47,753
Feb 17, 2026	61.16	61.33	60.34	61.14	61.14	-1.13%	53,986
Feb 13, 2026	61.01	62.20	60.79	61.84	61.84	1.01%	30,155
Feb 12, 2026	62.35	62.75	61.15	61.22	61.22	-1.80%	49,412
Feb 11, 2026	62.00	62.35	61.75	62.34	62.34	1.20%	62,984
Feb 10, 2026	60.90	61.73	60.90	61.60	61.60	1.10%	73,108
Feb 9, 2026	60.00	60.97	59.89	60.93	60.93	1.47%	85,957
Feb 6, 2026	59.31	60.12	59.31	60.05	60.05	2.25%	57,466
Feb 5, 2026	59.81	59.81	58.69	58.73	58.73	-2.85%	46,034
Feb 4, 2026	59.96	60.58	59.81	60.45	60.45	1.77%	55,180
Feb 3, 2026	58.86	59.91	58.76	59.40	59.40	2.18%	133,266
Feb 2, 2026	57.63	58.22	57.60	58.13	58.13	0.82%	50,307
Jan 30, 2026	57.99	58.32	57.17	57.66	57.66	-2.37%	35,730
Jan 29, 2026	59.62	59.77	58.07	59.06	59.06	-0.05%	48,610
Jan 28, 2026	59.20	59.27	58.65	59.09	59.09	0.10%	35,784
Jan 27, 2026	58.92	59.23	58.70	59.03	59.03	0.03%	52,266
Jan 26, 2026	59.90	59.90	59.01	59.01	59.01	-0.34%	73,178
Jan 23, 2026	58.72	59.21	58.64	59.21	59.21	0.66%	39,292
Jan 22, 2026	58.58	59.17	58.58	58.82	58.82	0.91%	48,890
Jan 21, 2026	57.73	58.29	57.68	58.29	58.29	1.87%	52,904
Jan 20, 2026	57.39	57.43	56.98	57.22	57.22	-0.73%	39,639
Jan 16, 2026	57.45	57.64	57.15	57.64	57.64	-0.33%	50,076
Jan 15, 2026	57.64	57.97	57.41	57.83	57.83	0.47%	70,381
Jan 14, 2026	57.60	57.85	57.35	57.56	57.56	0.03%	169,247
Jan 13, 2026	57.60	57.60	57.24	57.54	57.54	0.16%	53,977
Jan 12, 2026	57.19	57.54	57.00	57.45	57.45	0.93%	33,842
Jan 9, 2026	55.95	56.92	55.95	56.92	56.92	1.97%	34,521
Jan 8, 2026	54.57	55.87	54.57	55.82	55.82	1.38%	30,771
Jan 7, 2026	55.69	55.83	54.92	55.06	55.06	-1.59%	47,213
Jan 6, 2026	54.91	56.05	54.91	55.95	55.95	2.19%	46,336
Jan 5, 2026	53.95	54.90	53.95	54.75	54.75	1.45%	43,334
Jan 2, 2026	53.39	54.01	53.14	53.97	53.97	1.62%	24,409
Dec 31, 2025	53.41	53.51	53.11	53.11	53.11	-0.93%	30,486
Dec 30, 2025	53.79	53.79	53.61	53.61	53.61	-0.06%	32,621
Dec 29, 2025	53.76	53.76	53.46	53.64	53.64	-1.00%	51,317
Dec 26, 2025	54.09	54.20	53.97	54.18	54.18	0.54%	30,585
Dec 24, 2025	53.77	53.94	53.66	53.89	53.89	0.09%	16,457
Dec 23, 2025	53.82	53.90	53.62	53.84	53.84	0.13%	32,824
Dec 22, 2025	53.47	53.86	53.46	53.77	53.77	1.32%	49,350
Dec 19, 2025	52.85	53.31	52.85	53.07	53.07	0.02%	101,827
Dec 18, 2025	53.18	53.60	53.06	53.06	52.85	0.13%	40,170
Dec 17, 2025	52.96	53.27	52.77	52.99	52.78	0.19%	28,467
Dec 16, 2025	52.97	53.12	52.63	52.89	52.68	-0.23%	28,927