FMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2020	42.73	42.73	42.73	42.73	42.73	-0.44%	-
Dec 17, 2020	42.92	42.92	42.92	42.92	42.92	0.44%	-
Dec 16, 2020	42.73	42.73	42.73	42.73	42.73	-0.44%	-
Dec 15, 2020	42.92	42.92	42.92	42.92	42.92	-	-
Dec 14, 2020	42.92	42.92	42.92	42.92	42.92	-	-
Dec 11, 2020	42.73	42.92	42.73	42.92	42.92	0.28%	367
Dec 10, 2020	42.96	42.96	42.80	42.80	42.80	-0.24%	1,032
Dec 9, 2020	43.39	43.39	42.90	42.90	42.90	-0.50%	1,101
Dec 8, 2020	42.83	43.12	42.83	43.12	43.12	0.54%	635
Dec 7, 2020	42.90	42.90	42.74	42.89	42.89	-0.31%	1,281
Dec 4, 2020	42.92	43.03	42.92	43.02	42.85	1.02%	1,656
Dec 3, 2020	42.74	42.75	42.59	42.59	42.42	-0.27%	429
Dec 2, 2020	42.70	42.70	42.70	42.70	42.53	-	84
Dec 1, 2020	42.70	42.70	42.70	42.70	42.53	1.12%	406
Nov 30, 2020	42.16	42.23	42.02	42.23	42.06	-0.22%	2,443
Nov 27, 2020	42.17	42.32	42.17	42.32	42.16	0.55%	100
Nov 25, 2020	42.24	42.24	42.09	42.09	41.92	0.49%	748
Nov 24, 2020	41.88	41.88	41.88	41.88	41.72	1.11%	334
Nov 23, 2020	41.09	41.42	41.09	41.42	41.26	1.52%	4,319
Nov 20, 2020	40.94	41.01	40.80	40.80	40.64	-0.14%	2,385
Nov 19, 2020	40.72	40.95	40.68	40.86	40.70	0.37%	723
Nov 18, 2020	41.12	41.12	40.71	40.71	40.55	-0.62%	609
Nov 17, 2020	40.96	41.08	40.62	40.96	40.80	0.16%	7,713
Nov 16, 2020	40.84	40.94	40.71	40.90	40.74	2.29%	3,394
Nov 13, 2020	39.98	39.98	39.98	39.98	39.83	-	108
Nov 12, 2020	39.89	39.98	39.89	39.98	39.83	-0.89%	254
Nov 11, 2020	40.23	40.34	40.23	40.34	40.18	1.33%	396
Nov 10, 2020	40.21	40.21	39.81	39.81	39.66	-2.16%	1,226
Nov 9, 2020	40.47	40.69	40.47	40.69	40.53	2.59%	756
Nov 6, 2020	39.66	39.66	39.66	39.66	39.51	-	124
Nov 5, 2020	39.79	39.81	39.61	39.66	39.51	1.91%	946
Nov 4, 2020	38.57	38.92	38.57	38.92	38.77	2.35%	141
Nov 3, 2020	38.01	38.02	38.01	38.02	37.88	1.69%	497
Nov 2, 2020	37.22	37.39	37.20	37.39	37.25	2.31%	800
Oct 30, 2020	37.19	37.19	36.54	36.55	36.40	-3.14%	1,299
Oct 29, 2020	37.73	37.73	37.73	37.73	37.59	0.62%	1,046
Oct 28, 2020	37.84	37.84	37.50	37.50	37.36	-2.87%	789
Oct 27, 2020	38.61	38.61	38.56	38.61	38.46	-0.29%	890
Oct 26, 2020	39.16	39.16	38.56	38.72	38.57	-1.89%	892
Oct 23, 2020	39.39	39.47	39.39	39.47	39.32	-0.05%	1,302
Oct 22, 2020	39.43	39.50	39.24	39.49	39.34	0.43%	7,660
Oct 21, 2020	39.39	39.49	39.32	39.32	39.17	-0.82%	2,119
Oct 20, 2020	39.64	39.99	39.64	39.65	39.49	0.20%	2,136
Oct 19, 2020	40.11	40.11	39.57	39.57	39.41	-1.36%	1,011
Oct 16, 2020	40.21	40.29	40.12	40.12	39.96	0.47%	1,536
Oct 15, 2020	39.82	39.93	39.82	39.93	39.77	0.29%	118
Oct 14, 2020	39.81	39.81	39.81	39.81	39.66	-1.16%	1,234
Oct 13, 2020	40.28	40.30	40.27	40.28	40.12	-0.04%	5,890
Oct 12, 2020	40.39	40.40	40.30	40.30	40.14	1.17%	1,371
Oct 9, 2020	39.87	39.87	39.83	39.83	39.67	0.45%	471