FMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	22.57	22.57	22.57	22.57	-	-1.30%	281
Aug 27, 2026	22.84	22.87	22.79	22.87	22.87	0.28%	4,522
Aug 26, 2026	22.74	22.81	22.74	22.81	22.81	0.70%	1,839
Aug 25, 2026	22.50	22.65	22.50	22.65	22.65	0.77%	1,660
Aug 24, 2026	22.57	22.57	22.48	22.48	22.48	-0.94%	835
Aug 21, 2026	22.57	22.69	22.57	22.69	22.69	1.25%	1,024
Aug 20, 2026	22.64	22.64	22.41	22.41	22.41	-0.93%	2,799
Aug 19, 2026	22.57	22.69	22.57	22.62	22.62	-0.18%	4,282
Aug 18, 2026	22.70	22.70	22.66	22.66	22.66	-1.26%	322
Aug 17, 2026	22.97	22.97	22.93	22.95	22.95	-0.01%	707
Aug 14, 2026	22.98	22.99	22.95	22.95	22.95	-0.24%	4,614
Aug 13, 2026	22.83	23.01	22.83	23.01	23.01	1.11%	1,836
Aug 12, 2026	22.75	22.83	22.62	22.75	22.75	0.76%	5,109
Aug 11, 2026	22.69	22.69	22.58	22.58	22.58	-0.21%	3,999
Aug 10, 2026	22.61	22.63	22.61	22.63	22.63	0.61%	342
Aug 7, 2026	22.35	22.49	22.35	22.49	22.49	0.79%	442
Aug 6, 2026	22.55	22.56	22.32	22.32	22.32	-0.70%	2,732
Aug 5, 2026	22.58	22.70	22.47	22.47	22.47	-0.34%	4,830
Aug 4, 2026	22.43	22.62	22.43	22.55	22.55	2.14%	5,322
Aug 3, 2026	21.77	22.08	21.77	22.08	22.08	1.45%	10,838
Jul 31, 2026	21.60	21.80	21.60	21.76	21.76	0.42%	4,345
Jul 30, 2026	21.42	21.68	21.42	21.67	21.67	2.74%	3,365
Jul 29, 2026	21.28	21.35	21.09	21.09	21.09	-2.77%	1,084
Jul 28, 2026	21.82	21.82	21.63	21.69	21.69	-0.59%	7,093
Jul 27, 2026	21.93	21.93	21.73	21.82	21.82	0.04%	3,196
Jul 24, 2026	21.81	21.81	21.81	21.81	21.81	-0.40%	274
Jul 23, 2026	21.84	21.93	21.84	21.90	21.90	-0.32%	3,258
Jul 22, 2026	21.96	22.00	21.95	21.97	21.97	-0.09%	871
Jul 21, 2026	21.97	22.02	21.97	21.99	21.99	1.12%	2,382
Jul 20, 2026	21.79	21.79	21.75	21.75	21.75	-0.12%	273
Jul 17, 2026	21.84	21.84	21.73	21.77	21.77	-0.57%	5,165
Jul 16, 2026	21.91	21.94	21.90	21.90	21.90	-0.44%	1,368
Jul 15, 2026	22.05	22.05	21.93	21.99	21.99	0.14%	554
Jul 14, 2026	22.01	22.01	21.86	21.96	21.96	0.35%	4,023
Jul 13, 2026	21.90	21.91	21.89	21.89	21.89	-0.33%	742
Jul 10, 2026	21.80	21.96	21.80	21.96	21.96	0.03%	1,065
Jul 9, 2026	22.01	22.06	21.95	21.95	21.95	0.54%	4,466
Jul 8, 2026	21.82	21.83	21.77	21.83	21.83	-0.75%	432
Jul 7, 2026	22.26	22.26	22.00	22.00	22.00	-1.08%	36,829
Jul 6, 2026	22.24	22.28	22.24	22.24	22.24	0.94%	1,587
Jul 2, 2026	22.33	22.33	22.03	22.03	22.03	0.33%	969
Jul 1, 2026	21.99	22.01	21.96	21.96	21.96	0.28%	1,545
Jun 30, 2026	21.84	21.93	21.84	21.90	21.90	0.34%	4,238
Jun 29, 2026	21.87	21.87	21.76	21.83	21.82	0.09%	2,149
Jun 26, 2026	21.78	21.89	21.75	21.81	21.81	-0.01%	4,158
Jun 25, 2026	21.86	21.95	21.78	21.81	21.81	0.33%	3,552
Jun 24, 2026	21.83	21.89	21.69	21.74	21.74	-0.72%	2,942
Jun 23, 2026	21.87	22.12	21.87	21.89	21.89	-0.98%	2,504
Jun 22, 2026	22.14	22.14	22.06	22.11	22.11	0.46%	1,112
Jun 18, 2026	22.15	22.15	21.86	22.01	22.01	0.45%	3,081