FMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	21.92	21.96	21.91	22.00	-	0.47%	1,566
Jul 24, 2025	21.82	21.94	21.82	21.90	21.90	0.08%	36,246
Jul 23, 2025	21.74	21.88	21.69	21.88	21.88	1.72%	15,730
Jul 22, 2025	21.52	21.53	21.23	21.51	21.51	-0.14%	22,324
Jul 21, 2025	22.00	22.00	21.52	21.54	21.54	-1.68%	27,401
Jul 18, 2025	22.00	22.06	21.83	21.91	21.91	0.48%	40,753
Jul 17, 2025	21.55	21.83	21.50	21.81	21.81	1.43%	62,761
Jul 16, 2025	21.37	21.53	21.11	21.50	21.50	1.36%	70,191
Jul 15, 2025	21.40	21.40	21.17	21.21	21.21	-0.42%	11,956
Jul 14, 2025	20.86	21.30	20.86	21.30	21.30	1.49%	26,195
Jul 11, 2025	20.85	21.06	20.85	20.99	20.99	-0.18%	11,966
Jul 10, 2025	20.90	21.05	20.82	21.02	21.02	0.40%	31,580
Jul 9, 2025	20.80	20.94	20.80	20.94	20.94	0.38%	9,682
Jul 8, 2025	20.82	21.10	20.71	20.86	20.86	-0.75%	11,574
Jul 7, 2025	20.87	21.02	20.86	21.02	21.02	0.58%	18,123
Jul 3, 2025	20.67	20.91	20.67	20.90	20.90	0.80%	8,907
Jul 2, 2025	20.59	20.81	20.59	20.73	20.73	0.44%	18,024
Jul 1, 2025	20.98	20.98	20.43	20.64	20.64	-1.37%	49,936
Jun 30, 2025	20.60	20.93	20.60	20.93	20.93	1.62%	17,516
Jun 27, 2025	20.80	20.80	20.48	20.59	20.59	-0.33%	117,079
Jun 26, 2025	20.26	20.70	20.26	20.66	20.66	1.67%	26,014
Jun 25, 2025	20.79	20.79	20.32	20.32	20.32	-1.12%	31,022
Jun 24, 2025	20.35	20.62	20.33	20.55	20.55	1.24%	37,476
Jun 23, 2025	20.37	20.37	19.99	20.30	20.30	0.61%	42,831
Jun 20, 2025	20.21	20.36	20.13	20.18	20.18	-0.15%	47,191
Jun 18, 2025	20.07	20.31	20.07	20.21	20.21	0.42%	46,714
Jun 17, 2025	20.33	20.33	20.03	20.12	20.12	-0.43%	27,445
Jun 16, 2025	20.11	20.32	20.11	20.21	20.21	1.65%	50,840
Jun 13, 2025	20.00	20.13	19.88	19.88	19.88	-0.82%	63,754
Jun 12, 2025	20.16	20.16	19.92	20.04	20.04	-0.28%	74,320
Jun 11, 2025	20.21	20.21	19.86	20.10	20.10	1.21%	157,195