FMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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