FMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	59.83	60.48	59.82	60.24	60.24	-0.25%	23,300
Sep 3, 2026	61.27	61.39	59.99	60.39	60.39	-0.31%	40,299
Sep 2, 2026	59.92	60.84	59.92	60.58	60.58	1.58%	38,930
Sep 1, 2026	59.89	60.13	59.54	59.64	59.64	-1.36%	29,985
Aug 31, 2026	60.90	60.95	60.33	60.46	60.46	-0.90%	31,716
Aug 28, 2026	61.57	61.77	60.73	61.01	61.01	-0.42%	43,800
Aug 27, 2026	61.12	61.48	61.01	61.27	61.27	-0.39%	35,902
Aug 26, 2026	61.46	62.00	61.46	61.51	61.51	-0.06%	42,979
Aug 25, 2026	61.10	61.55	60.67	61.55	61.55	0.57%	62,838
Aug 24, 2026	61.71	61.78	60.90	61.20	61.20	-0.13%	73,342
Aug 21, 2026	60.84	61.39	60.84	61.28	61.28	2.10%	30,428
Aug 20, 2026	59.64	60.65	59.64	60.02	60.02	-0.30%	49,414
Aug 19, 2026	60.27	60.90	59.89	60.20	60.20	1.70%	31,930
Aug 18, 2026	59.81	59.81	59.20	59.20	59.20	-1.31%	26,029
Aug 17, 2026	60.06	60.07	59.85	59.98	59.98	-0.33%	26,587
Aug 14, 2026	59.99	60.26	59.84	60.18	60.18	0.67%	21,579
Aug 13, 2026	60.17	60.25	59.77	59.78	59.78	-0.73%	31,727
Aug 12, 2026	61.24	61.24	60.20	60.22	60.22	-1.08%	42,111
Aug 11, 2026	60.77	61.27	60.70	60.88	60.88	0.03%	36,631
Aug 10, 2026	60.44	60.86	60.31	60.86	60.86	0.63%	52,302
Aug 7, 2026	60.04	60.54	59.85	60.48	60.48	1.56%	21,461
Aug 6, 2026	60.10	60.10	59.37	59.55	59.55	-0.83%	25,067
Aug 5, 2026	59.75	60.34	59.75	60.05	60.05	1.61%	45,363
Aug 4, 2026	58.37	59.12	58.10	59.10	59.10	2.21%	35,131
Aug 3, 2026	57.22	57.85	57.02	57.82	57.82	1.47%	42,872
Jul 31, 2026	57.74	57.74	56.67	56.98	56.98	-2.33%	42,625
Jul 30, 2026	58.66	58.66	57.88	58.34	58.34	0.40%	28,379
Jul 29, 2026	58.92	58.92	57.59	58.11	58.11	-1.32%	19,180
Jul 28, 2026	58.66	59.34	58.66	58.89	58.89	1.32%	37,784
Jul 27, 2026	58.37	58.37	57.76	58.12	58.12	0.29%	25,715
Jul 24, 2026	57.36	57.96	57.35	57.95	57.95	1.24%	50,197
Jul 23, 2026	57.10	57.73	57.07	57.24	57.24	-0.95%	25,630
Jul 22, 2026	57.19	58.01	57.19	57.79	57.79	1.40%	37,678
Jul 21, 2026	57.13	57.32	56.48	56.99	56.99	0.76%	47,570
Jul 20, 2026	57.33	57.47	56.50	56.56	56.56	-1.08%	51,965
Jul 17, 2026	57.52	58.00	57.11	57.18	57.18	-0.99%	41,701
Jul 16, 2026	57.31	57.83	57.29	57.75	57.75	0.25%	36,948
Jul 15, 2026	57.74	57.85	57.15	57.60	57.60	-0.29%	26,819
Jul 14, 2026	58.24	58.60	57.61	57.77	57.77	0.49%	46,849
Jul 13, 2026	58.06	58.32	57.26	57.49	57.49	-0.90%	24,894
Jul 10, 2026	57.53	58.23	57.53	58.01	58.01	0.96%	39,218
Jul 9, 2026	57.44	57.73	57.24	57.46	57.46	0.48%	53,467
Jul 8, 2026	57.94	58.07	56.85	57.19	57.19	-2.38%	42,067
Jul 7, 2026	59.47	59.47	58.37	58.58	58.58	-1.28%	47,984
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