FMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	58.93	59.44	58.83	59.35	-	0.99%	12,449
Apr 29, 2026	59.40	59.40	58.70	58.77	58.77	-1.19%	29,340
Apr 28, 2026	60.24	60.24	59.18	59.48	59.48	-1.31%	70,714
Apr 27, 2026	60.41	60.47	60.05	60.27	60.27	-0.23%	26,770
Apr 24, 2026	60.07	60.42	59.60	60.41	60.41	0.75%	35,523
Apr 23, 2026	59.82	59.96	59.31	59.96	59.96	-0.42%	561,002
Apr 22, 2026	60.64	60.67	60.00	60.21	60.21	0.48%	31,880
Apr 21, 2026	60.74	60.96	59.77	59.92	59.92	-1.41%	108,910
Apr 20, 2026	60.30	60.83	60.27	60.78	60.78	0.56%	25,967
Apr 17, 2026	60.12	61.02	59.93	60.44	60.44	0.70%	39,971
Apr 16, 2026	60.00	60.38	59.85	60.02	60.02	0.44%	75,056
Apr 15, 2026	60.38	60.38	59.62	59.76	59.76	-1.30%	39,153
Apr 14, 2026	60.79	60.79	60.30	60.54	60.54	-0.23%	47,433
Apr 13, 2026	60.13	60.71	60.04	60.68	60.68	0.36%	31,149
Apr 10, 2026	60.50	60.71	60.37	60.46	60.46	0.58%	31,154
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