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
Oct 8, 2020	39.56	39.65	39.56	39.65	39.50	0.64%	542
Oct 7, 2020	39.19	39.40	39.17	39.40	39.25	1.71%	5,751
Oct 6, 2020	39.39	39.39	38.74	38.74	38.59	-1.27%	1,048
Oct 5, 2020	39.12	39.24	39.10	39.24	39.08	1.45%	1,560
Oct 2, 2020	38.25	38.68	38.25	38.68	38.53	-1.08%	1,989
Oct 1, 2020	38.78	39.10	38.78	39.10	38.94	1.19%	3,956
Sep 30, 2020	38.80	39.05	38.64	38.64	38.49	0.57%	87,861
Sep 29, 2020	38.55	38.55	38.42	38.42	38.27	-0.53%	375
Sep 28, 2020	38.61	38.66	38.43	38.62	38.47	1.53%	5,179
Sep 25, 2020	37.22	38.04	37.22	38.04	37.89	2.05%	1,236
Sep 24, 2020	37.47	37.70	37.28	37.28	37.13	-0.39%	2,528
Sep 23, 2020	37.41	37.42	37.41	37.42	37.14	-2.75%	2,839
Sep 22, 2020	38.22	38.48	38.11	38.48	38.20	0.67%	2,515
Sep 21, 2020	37.49	38.22	37.49	38.22	37.94	-0.27%	10,390
Sep 18, 2020	38.56	38.56	38.00	38.33	38.04	0.36%	2,331
Sep 17, 2020	38.02	38.19	37.94	38.19	37.91	-1.53%	11,330
Sep 16, 2020	39.04	39.13	38.78	38.78	38.49	-0.41%	921
Sep 15, 2020	39.03	39.06	38.94	38.94	38.65	0.70%	721
Sep 14, 2020	38.63	38.67	38.54	38.67	38.38	2.10%	4,448
Sep 11, 2020	38.09	38.09	37.56	37.87	37.59	-0.01%	433
Sep 10, 2020	38.93	38.93	37.88	37.88	37.60	-1.54%	4,054
Sep 9, 2020	38.27	38.69	38.27	38.47	38.19	2.86%	979
Sep 8, 2020	37.68	38.10	37.40	37.40	37.13	-2.73%	1,358
Sep 4, 2020	38.45	38.45	38.45	38.45	38.17	-2.19%	254
Sep 3, 2020	40.09	40.12	39.06	39.31	39.02	-3.70%	2,211
Sep 2, 2020	40.74	40.89	40.50	40.82	40.52	0.29%	2,284
Sep 1, 2020	40.83	40.83	40.70	40.70	40.40	1.90%	382
Aug 31, 2020	39.62	39.94	39.62	39.94	39.65	0.60%	4,911
Aug 28, 2020	39.64	39.71	39.64	39.71	39.41	0.43%	589
Aug 27, 2020	39.44	39.63	39.42	39.54	39.24	0.37%	1,703
Aug 26, 2020	39.03	39.39	39.03	39.39	39.10	1.50%	741
Aug 25, 2020	38.65	38.81	38.65	38.81	38.52	0.59%	477
Aug 24, 2020	38.72	38.72	38.58	38.58	38.30	0.29%	595
Aug 21, 2020	38.44	38.49	38.44	38.47	38.18	0.41%	759
Aug 20, 2020	38.28	38.31	38.27	38.31	38.03	0.82%	521
Aug 19, 2020	38.12	38.12	38.00	38.00	37.72	-0.29%	840
Aug 18, 2020	38.15	38.15	38.11	38.11	37.83	0.31%	532
Aug 17, 2020	37.88	38.00	37.88	38.00	37.71	1.13%	554
Aug 14, 2020	37.57	37.57	37.57	37.57	37.29	-	177
Aug 13, 2020	37.66	37.66	37.57	37.57	37.29	1.93%	480
Aug 12, 2020	36.86	36.86	36.86	36.86	36.59	-	11
Aug 11, 2020	37.42	37.42	36.85	36.86	36.59	-0.98%	1,456
Aug 10, 2020	37.12	37.23	37.05	37.23	36.95	0.06%	1,447
Aug 7, 2020	37.21	37.22	37.00	37.21	36.93	0.10%	1,299
Aug 6, 2020	37.17	37.17	37.17	37.17	36.89	-0.08%	1,233
Aug 5, 2020	37.15	37.20	37.14	37.20	36.92	0.61%	1,006
Aug 4, 2020	36.99	36.99	36.91	36.97	36.70	0.28%	1,868
Aug 3, 2020	36.64	36.92	36.64	36.87	36.59	1.67%	6,129
Jul 31, 2020	36.26	36.26	36.26	36.26	35.99	-0.42%	287
Jul 30, 2020	36.41	36.41	36.25	36.41	36.14	-0.34%	955