FMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	60.86	61.20	60.86	61.00	-	0.48%	7,805
Jun 15, 2026	61.09	61.42	60.64	60.71	60.71	0.96%	48,081
Jun 12, 2026	59.66	60.27	59.66	60.13	60.13	1.73%	51,619
Jun 11, 2026	57.62	59.15	57.62	59.11	59.11	3.50%	36,244
Jun 10, 2026	58.42	58.66	57.09	57.11	57.11	-2.46%	45,280
Jun 9, 2026	58.39	58.75	57.53	58.55	58.55	1.46%	59,159
Jun 8, 2026	58.51	58.51	57.69	57.71	57.71	-0.98%	45,890
Jun 5, 2026	59.44	59.57	58.17	58.28	58.28	-2.59%	49,565
Jun 4, 2026	60.16	60.41	59.66	59.83	59.83	0.02%	47,015
Jun 3, 2026	59.76	60.24	59.64	59.82	59.82	-0.31%	21,963
Jun 2, 2026	59.15	60.12	59.15	60.01	60.01	1.33%	27,562
Jun 1, 2026	58.81	59.43	58.28	59.22	59.22	-0.49%	34,997
May 29, 2026	59.61	59.90	59.42	59.51	59.51	-0.29%	33,910
May 28, 2026	59.22	59.74	58.67	59.68	59.68	0.49%	54,020
May 27, 2026	59.17	59.61	59.17	59.39	59.39	0.22%	33,517
May 26, 2026	58.78	59.36	58.78	59.26	59.26	1.65%	122,056
May 22, 2026	58.35	58.46	57.95	58.30	58.30	0.52%	28,872
May 21, 2026	57.29	58.27	57.09	58.00	58.00	0.67%	42,063
May 20, 2026	56.67	57.61	56.59	57.61	57.61	1.68%	80,998
May 19, 2026	57.49	57.50	56.46	56.66	56.66	-2.21%	32,076
May 18, 2026	58.23	58.63	57.84	57.94	57.94	-0.28%	29,548
May 15, 2026	58.92	58.92	58.05	58.10	58.10	-2.96%	42,555
May 14, 2026	60.49	60.49	59.87	59.87	59.87	-0.78%	37,919
May 13, 2026	60.35	60.64	60.34	60.34	60.34	-0.07%	29,495
May 12, 2026	60.14	60.53	59.53	60.38	60.38	-0.25%	32,643
May 11, 2026	59.94	60.68	59.94	60.53	60.53	1.53%	30,881
May 8, 2026	59.89	60.00	59.50	59.62	59.62	0.44%	34,526
May 7, 2026	60.92	61.00	59.36	59.36	59.36	-1.93%	72,277
May 6, 2026	60.30	60.68	60.29	60.53	60.53	1.99%	31,724
May 5, 2026	58.92	59.56	58.66	59.35	59.35	1.63%	26,762
May 4, 2026	59.03	59.07	58.27	58.40	58.40	-1.55%	39,994
May 1, 2026	59.61	59.87	59.32	59.32	59.32	-0.22%	30,198
Apr 30, 2026	58.93	59.70	58.83	59.45	59.45	1.16%	26,053
Apr 29, 2026	59.40	59.40	58.70	58.77	58.77	-1.19%	29,341
Apr 28, 2026	60.24	60.24	59.18	59.48	59.48	-1.31%	70,719
Apr 27, 2026	60.41	60.47	60.05	60.27	60.27	-0.23%	26,795
Apr 24, 2026	60.07	60.42	59.60	60.41	60.41	0.75%	35,623
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%	25,992
Apr 17, 2026	60.12	61.02	59.93	60.44	60.44	0.70%	39,973
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%	31,174
Apr 10, 2026	60.50	60.71	60.37	60.46	60.46	0.58%	31,169
Apr 9, 2026	59.81	60.27	59.81	60.11	60.11	0.07%	60,985
Apr 8, 2026	59.55	60.07	59.19	60.07	60.07	3.52%	80,890
Apr 7, 2026	57.95	58.16	57.54	58.03	58.03	-0.17%	54,296