FMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	53.40	53.40	52.78	53.01	52.80	-0.06%	26,142
Dec 12, 2025	53.38	53.50	52.83	53.04	52.83	-0.08%	21,766
Dec 11, 2025	52.00	53.13	52.00	53.08	52.87	2.37%	25,078
Dec 10, 2025	50.83	51.94	50.83	51.85	51.64	1.83%	23,694
Dec 9, 2025	50.85	51.28	50.85	50.92	50.72	-0.02%	30,536
Dec 8, 2025	51.69	51.69	50.91	50.93	50.73	-1.29%	33,674
Dec 5, 2025	51.75	52.20	51.60	51.60	51.39	-0.30%	28,103
Dec 4, 2025	51.76	51.86	51.61	51.75	51.55	-0.40%	24,195
Dec 3, 2025	51.68	52.05	51.68	51.96	51.75	0.88%	36,604
Dec 2, 2025	52.02	52.02	51.22	51.51	51.30	-0.78%	44,986
Dec 1, 2025	51.86	52.31	51.86	51.91	51.70	-0.17%	42,545
Nov 28, 2025	51.81	52.16	51.80	52.00	51.79	0.66%	9,946
Nov 26, 2025	51.08	51.80	51.07	51.66	51.46	1.35%	38,793
Nov 25, 2025	50.37	51.05	50.37	50.97	50.77	1.64%	46,513
Nov 24, 2025	49.72	50.15	49.72	50.15	49.95	0.68%	19,765
Nov 21, 2025	48.96	50.11	48.87	49.81	49.61	2.11%	156,514
Nov 20, 2025	49.77	50.07	48.76	48.78	48.59	-1.54%	28,051
Nov 19, 2025	49.74	49.81	49.27	49.54	49.34	0.39%	38,898
Nov 18, 2025	49.27	49.64	49.07	49.35	49.15	0.04%	24,856
Nov 17, 2025	49.92	50.10	49.26	49.33	49.13	-1.56%	31,942
Nov 14, 2025	50.15	50.51	50.07	50.11	49.92	-1.17%	15,792
Nov 13, 2025	51.10	51.22	50.67	50.71	50.51	-0.83%	21,171
Nov 12, 2025	50.80	51.40	50.80	51.13	50.93	0.83%	29,549
Nov 11, 2025	50.63	50.82	50.51	50.71	50.51	0.66%	19,917
Nov 10, 2025	50.16	50.49	49.87	50.38	50.18	1.21%	34,488
Nov 7, 2025	49.16	49.87	49.16	49.78	49.58	1.16%	46,471
Nov 6, 2025	49.46	49.81	49.19	49.21	49.02	-0.49%	48,118
Nov 5, 2025	49.49	49.64	49.28	49.45	49.25	0.51%	35,781
Nov 4, 2025	49.05	49.42	48.97	49.20	49.01	-0.71%	90,104
Nov 3, 2025	49.91	49.91	49.17	49.55	49.35	-0.86%	77,761
Oct 31, 2025	49.98	50.16	49.61	49.98	49.78	-0.58%	36,406
Oct 30, 2025	50.47	50.68	50.22	50.27	50.07	-1.08%	31,175
Oct 29, 2025	51.80	51.80	50.71	50.82	50.62	-1.87%	23,582
Oct 28, 2025	51.74	52.00	51.74	51.79	51.59	0.09%	33,722
Oct 27, 2025	51.89	52.01	51.58	51.75	51.54	-0.38%	23,463
Oct 24, 2025	52.03	52.28	51.89	51.94	51.73	-0.29%	21,470
Oct 23, 2025	52.00	52.21	51.84	52.09	51.88	1.01%	25,930
Oct 22, 2025	51.64	51.85	51.38	51.57	51.37	-0.56%	30,010
Oct 21, 2025	51.74	52.00	51.56	51.86	51.65	-0.94%	25,661
Oct 20, 2025	52.17	52.37	52.11	52.35	52.14	1.37%	116,669
Oct 17, 2025	51.75	51.90	51.33	51.64	51.44	-0.47%	22,773
Oct 16, 2025	52.45	52.45	51.74	51.89	51.68	-0.64%	23,028