FMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	59.42	59.55	58.75	59.34	59.34	-0.30%	94,604
Jul 2, 2026	59.02	59.52	58.84	59.52	59.52	1.80%	370,076
Jul 1, 2026	58.35	59.06	58.28	58.47	58.47	-0.07%	53,623
Jun 30, 2026	58.60	58.72	58.34	58.51	58.51	0.42%	296,743
Jun 29, 2026	58.86	58.86	57.83	58.27	58.27	-1.82%	58,784
Jun 26, 2026	59.27	59.60	59.07	59.35	59.35	-0.44%	38,039
Jun 25, 2026	59.09	59.94	59.09	59.61	59.61	1.41%	37,168
Jun 24, 2026	58.30	59.17	58.30	58.78	58.78	0.34%	77,437
Jun 23, 2026	58.93	59.27	58.55	58.58	58.58	-1.81%	253,845
Jun 22, 2026	59.15	59.85	59.14	59.66	59.66	-0.10%	56,417
Jun 18, 2026	60.23	60.23	59.66	59.72	59.72	-0.22%	26,353
Jun 17, 2026	60.77	61.57	59.99	60.06	59.85	-1.28%	49,494
Jun 16, 2026	60.86	61.20	60.76	60.84	60.63	0.21%	29,408
Jun 15, 2026	61.09	61.42	60.64	60.71	60.50	0.96%	48,182
Jun 12, 2026	59.66	60.27	59.66	60.13	59.92	1.73%	51,748
Jun 11, 2026	57.62	59.15	57.62	59.11	58.90	3.50%	36,244
Jun 10, 2026	58.42	58.66	57.09	57.11	56.91	-2.46%	45,280
Jun 9, 2026	58.39	58.75	57.53	58.55	58.34	1.46%	59,273
Jun 8, 2026	58.51	58.51	57.69	57.71	57.51	-0.98%	45,935
Jun 5, 2026	59.44	59.57	58.17	58.28	58.08	-2.59%	49,566
Jun 4, 2026	60.16	60.41	59.66	59.83	59.62	0.02%	47,065
Jun 3, 2026	59.76	60.24	59.64	59.82	59.61	-0.31%	21,963
Jun 2, 2026	59.15	60.12	59.15	60.01	59.79	1.33%	27,602
Jun 1, 2026	58.81	59.43	58.28	59.22	59.01	-0.49%	35,027
May 29, 2026	59.61	59.90	59.42	59.51	59.30	-0.29%	34,070
May 28, 2026	59.22	59.74	58.67	59.68	59.47	0.49%	54,752
May 27, 2026	59.17	59.61	59.17	59.39	59.18	0.22%	33,517
May 26, 2026	58.78	59.36	58.78	59.26	59.05	1.65%	122,183
May 22, 2026	58.35	58.46	57.95	58.30	58.10	0.52%	28,892
May 21, 2026	57.29	58.27	57.09	58.00	57.79	0.67%	42,072
May 20, 2026	56.67	57.61	56.59	57.61	57.41	1.68%	80,998
May 19, 2026	57.49	57.50	56.46	56.66	56.46	-2.21%	32,186
May 18, 2026	58.23	58.63	57.84	57.94	57.74	-0.28%	29,548
May 15, 2026	58.92	58.92	58.05	58.10	57.90	-2.96%	42,555
May 14, 2026	60.49	60.49	59.87	59.87	59.66	-0.78%	37,919
May 13, 2026	60.35	60.64	60.34	60.34	60.13	-0.07%	29,495
May 12, 2026	60.14	60.53	59.53	60.38	60.17	-0.25%	32,643
May 11, 2026	59.94	60.68	59.94	60.53	60.32	1.53%	30,881
May 8, 2026	59.89	60.00	59.50	59.62	59.41	0.44%	34,526
May 7, 2026	60.92	61.00	59.36	59.36	59.15	-1.93%	72,277
May 6, 2026	60.30	60.68	60.29	60.53	60.32	1.99%	31,724
May 5, 2026	58.92	59.56	58.66	59.35	59.14	1.63%	26,762
May 4, 2026	59.03	59.07	58.27	58.40	58.19	-1.55%	39,994
May 1, 2026	59.61	59.87	59.32	59.32	59.11	-0.22%	30,198
Apr 30, 2026	58.93	59.70	58.83	59.45	59.24	1.16%	26,053
Apr 29, 2026	59.40	59.40	58.70	58.77	58.56	-1.19%	29,341
Apr 28, 2026	60.24	60.24	59.18	59.48	59.27	-1.31%	70,719
Apr 27, 2026	60.41	60.47	60.05	60.27	60.06	-0.23%	26,795
Apr 24, 2026	60.07	60.42	59.60	60.41	60.20	0.75%	35,623
Apr 23, 2026	59.82	59.96	59.31	59.96	59.75	-0.42%	561,002