FMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	58.08	58.08	58.08	57.53	57.53	0.61%	110,137
Oct 15, 2026	56.64	57.26	56.43	57.18	57.18	1.53%	57,716
Oct 14, 2026	56.28	56.32	55.77	56.32	56.32	-0.72%	110,665
Oct 13, 2026	56.83	56.93	56.29	56.73	56.73	0.30%	163,413
Oct 12, 2026	56.36	56.87	56.36	56.56	56.56	-0.11%	41,983
Oct 9, 2026	56.55	56.87	56.54	56.62	56.62	0.60%	45,960
Oct 8, 2026	55.86	56.35	55.79	56.28	56.28	0.43%	40,719
Oct 7, 2026	56.37	56.40	56.01	56.04	56.04	-1.72%	48,053
Oct 6, 2026	56.92	57.24	56.67	57.02	57.02	0.60%	81,111
Oct 5, 2026	56.23	57.02	55.77	56.68	56.68	0.91%	46,997
Oct 2, 2026	56.03	56.61	56.03	56.17	56.17	1.10%	58,969
Oct 1, 2026	55.43	55.65	54.77	55.56	55.56	-0.32%	114,528
Sep 30, 2026	56.48	56.59	55.74	55.74	55.74	-0.82%	286,278
Sep 29, 2026	56.52	56.55	56.00	56.20	56.20	-0.62%	40,010
Sep 28, 2026	56.35	56.86	56.04	56.55	56.55	-1.02%	107,843
Sep 25, 2026	56.89	57.25	56.68	57.13	57.13	0.47%	82,739
Sep 24, 2026	57.29	57.31	56.73	56.86	56.86	-1.04%	68,333
Sep 23, 2026	57.47	57.76	57.26	57.46	57.46	-0.98%	42,219
Sep 22, 2026	57.25	58.13	57.25	58.03	58.03	2.00%	39,656
Sep 21, 2026	57.31	57.31	56.74	56.89	56.89	-	58,695
Sep 18, 2026	57.51	57.51	56.78	56.89	56.89	-1.19%	26,370
Sep 17, 2026	58.16	58.19	57.74	57.78	57.58	0.61%	38,837
Sep 16, 2026	58.07	58.24	56.96	57.43	57.23	-0.67%	28,744
Sep 15, 2026	57.68	57.83	57.33	57.82	57.62	0.28%	107,084
Sep 14, 2026	57.94	58.00	57.52	57.66	57.46	-1.37%	47,306
Sep 11, 2026	58.75	58.75	58.37	58.46	58.26	0.43%	48,513
Sep 10, 2026	58.32	58.42	58.07	58.21	58.01	-1.54%	52,677
Sep 9, 2026	59.78	59.78	59.12	59.12	58.91	-1.07%	34,119
Sep 8, 2026	60.08	60.44	59.71	59.76	59.55	-0.80%	36,804
Sep 4, 2026	59.83	60.48	59.82	60.24	60.03	-0.25%	23,302
Sep 3, 2026	61.27	61.39	59.99	60.39	60.18	-0.31%	40,301
Sep 2, 2026	59.92	60.84	59.92	60.58	60.37	1.58%	38,932
Sep 1, 2026	59.89	60.13	59.54	59.64	59.43	-1.36%	29,985
Aug 31, 2026	60.90	60.95	60.33	60.46	60.25	-0.90%	31,716
Aug 28, 2026	61.57	61.77	60.73	61.01	60.80	-0.42%	43,800
Aug 27, 2026	61.12	61.48	61.01	61.27	61.06	-0.39%	35,903
Aug 26, 2026	61.46	62.00	61.46	61.51	61.29	-0.06%	43,335
Aug 25, 2026	61.10	61.55	60.67	61.55	61.33	0.57%	62,849
Aug 24, 2026	61.71	61.78	60.90	61.20	60.99	-0.13%	73,344
Aug 21, 2026	60.84	61.39	60.84	61.28	61.07	2.10%	30,430
Aug 20, 2026	59.64	60.65	59.64	60.02	59.81	-0.30%	49,414
Aug 19, 2026	60.27	60.90	59.89	60.20	59.99	1.70%	31,931
Aug 18, 2026	59.81	59.81	59.20	59.20	58.99	-1.31%	26,031
Aug 17, 2026	60.06	60.07	59.85	59.98	59.77	-0.33%	26,665
Aug 14, 2026	59.99	60.26	59.84	60.18	59.97	0.67%	21,620
Aug 13, 2026	60.17	60.25	59.77	59.78	59.57	-0.73%	31,827
Aug 12, 2026	61.24	61.24	60.20	60.22	60.01	-1.08%	42,112
Aug 11, 2026	60.77	61.27	60.70	60.88	60.67	0.03%	36,652
Aug 10, 2026	60.44	60.86	60.31	60.86	60.65	0.63%	52,302
Aug 7, 2026	60.04	60.54	59.85	60.48	60.27	1.56%	21,461