FMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	58.18	58.18	57.64	58.13	58.13	-0.34%	41,498
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%	91,445
Mar 31, 2026	56.90	57.89	56.76	57.64	57.64	2.38%	307,996
Mar 30, 2026	56.93	57.16	56.17	56.30	56.30	0.12%	53,182
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%	78,752
Mar 25, 2026	56.76	56.97	56.24	56.95	56.95	1.97%	41,543
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%	50,814
Mar 20, 2026	54.97	54.97	53.57	53.90	53.90	-1.88%	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