FMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	21.17	21.31	21.17	21.27	21.27	0.20%	2,222
Mar 10, 2026	21.33	21.48	21.23	21.23	21.23	-0.42%	11,207
Mar 9, 2026	20.78	21.33	20.76	21.32	21.32	0.93%	4,877
Mar 6, 2026	21.12	21.20	21.12	21.12	21.12	-1.57%	1,161
Mar 5, 2026	21.50	21.50	21.34	21.46	21.46	-1.74%	4,205
Mar 4, 2026	21.63	21.88	21.58	21.84	21.84	0.88%	15,533
Mar 3, 2026	21.51	21.77	21.33	21.65	21.65	-1.86%	12,377
Mar 2, 2026	21.51	22.06	21.50	22.06	22.06	0.65%	1,820
Feb 27, 2026	21.77	21.94	21.77	21.92	21.92	-0.35%	6,205
Feb 26, 2026	21.95	22.00	21.85	22.00	22.00	0.38%	5,868
Feb 25, 2026	21.92	22.00	21.88	21.91	21.91	-0.40%	5,038
Feb 24, 2026	21.84	22.01	21.84	22.00	22.00	0.71%	6,558
Feb 23, 2026	22.05	22.05	21.78	21.85	21.84	-0.88%	3,874
Feb 20, 2026	21.99	22.04	21.98	22.04	22.04	-0.05%	3,854
Feb 19, 2026	21.92	22.05	21.92	22.05	22.05	0.14%	2,200
Feb 18, 2026	21.99	22.12	21.99	22.02	22.02	0.35%	6,113
Feb 17, 2026	21.90	21.99	21.83	21.94	21.94	-0.19%	8,747
Feb 13, 2026	21.77	22.10	21.77	21.99	21.99	1.08%	4,686
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