FMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	22.30	22.30	21.72	21.75	21.75	-1.72%	7,118
Feb 11, 2026	22.17	22.17	22.04	22.13	22.13	0.27%	3,959
Feb 10, 2026	22.25	22.25	22.07	22.07	22.07	-0.68%	13,297
Feb 9, 2026	21.84	22.25	21.84	22.22	22.22	0.82%	2,919
Feb 6, 2026	21.53	22.04	21.53	22.04	22.04	3.51%	14,066
Feb 5, 2026	21.48	21.55	21.25	21.29	21.29	-1.40%	9,558
Feb 4, 2026	21.74	21.75	21.41	21.60	21.60	-1.26%	12,191
Feb 3, 2026	21.86	21.93	21.56	21.87	21.87	0.78%	4,181
Feb 2, 2026	22.87	22.87	21.64	21.70	21.70	-0.87%	4,674
Jan 30, 2026	21.97	21.99	21.77	21.89	21.89	-	2,307
Jan 29, 2026	22.07	22.10	21.87	21.89	21.89	-2.45%	7,181
Jan 28, 2026	22.49	22.51	22.35	22.44	22.44	-0.21%	6,444
Jan 27, 2026	22.38	22.49	22.38	22.49	22.49	0.39%	4,887
Jan 26, 2026	22.38	22.66	22.38	22.40	22.40	-0.67%	12,310
Jan 23, 2026	22.62	22.65	22.55	22.55	22.55	-1.03%	6,938
Jan 22, 2026	22.91	22.95	22.78	22.79	22.79	0.19%	11,244
Jan 21, 2026	22.27	22.80	22.27	22.74	22.74	1.79%	8,473
Jan 20, 2026	22.14	22.58	22.14	22.34	22.34	-1.69%	3,419
Jan 16, 2026	22.78	22.85	22.71	22.73	22.73	-0.18%	6,387
Jan 15, 2026	22.87	22.93	22.77	22.77	22.77	-	6,172
Jan 14, 2026	22.45	22.80	22.45	22.77	22.77	1.15%	8,296
Jan 13, 2026	22.49	22.54	22.49	22.51	22.51	-0.27%	1,495
Jan 12, 2026	22.25	22.59	22.25	22.57	22.57	0.44%	4,595
Jan 9, 2026	22.65	22.65	22.47	22.48	22.48	0.56%	2,884
Jan 8, 2026	22.45	22.46	22.34	22.35	22.35	-0.16%	4,983
Jan 7, 2026	22.58	22.58	22.36	22.39	22.39	-1.24%	18,971
Jan 6, 2026	22.50	22.67	22.40	22.67	22.67	0.74%	7,409
Jan 5, 2026	22.35	22.53	22.19	22.50	22.50	1.95%	5,849
Jan 2, 2026	21.66	22.07	21.65	22.07	22.07	2.29%	4,659
Dec 31, 2025	21.69	21.71	21.56	21.58	21.58	-0.71%	11,678
Dec 30, 2025	21.80	21.96	21.73	21.73	21.73	-0.55%	10,702
Dec 29, 2025	21.98	21.98	21.83	21.85	21.85	-0.46%	2,449
Dec 26, 2025	21.96	21.97	21.91	21.95	21.95	-0.49%	6,669
Dec 24, 2025	22.11	22.47	21.77	22.06	22.06	0.36%	6,543
Dec 23, 2025	22.24	22.42	21.92	21.98	21.98	-2.40%	52,302
Dec 22, 2025	22.54	22.57	22.48	22.52	22.06	0.72%	9,206
Dec 19, 2025	22.20	22.42	22.20	22.36	21.90	1.54%	8,636
Dec 18, 2025	21.81	22.28	21.81	22.02	21.57	0.96%	3,707
Dec 17, 2025	22.12	22.22	21.81	21.81	21.36	-1.37%	5,139
Dec 16, 2025	22.05	22.16	22.02	22.11	21.66	-0.12%	5,371
Dec 15, 2025	22.64	22.64	22.14	22.14	21.68	-0.82%	7,572
Dec 12, 2025	22.75	22.75	22.32	22.32	21.86	-1.88%	2,485
Dec 11, 2025	22.30	22.75	22.30	22.75	22.28	0.53%	6,050
Dec 10, 2025	22.54	22.71	22.40	22.63	22.16	0.22%	17,633
Dec 9, 2025	22.48	22.76	22.48	22.58	22.11	0.27%	7,696
Dec 8, 2025	22.50	22.58	22.46	22.52	22.06	-0.13%	15,672
Dec 5, 2025	22.82	22.82	22.55	22.55	22.09	-1.05%	22,715
Dec 4, 2025	22.27	22.79	22.27	22.79	22.32	1.18%	13,807
Dec 3, 2025	22.27	22.53	22.27	22.53	22.06	1.33%	2,620
Dec 2, 2025	22.11	22.37	22.11	22.23	21.77	0.22%	10,318