FMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	22.17	22.17	22.08	22.13	-	0.39%	1,042
Apr 30, 2026	21.64	22.04	21.64	22.04	22.04	2.50%	6,543
Apr 29, 2026	21.41	21.50	21.41	21.50	21.50	-1.13%	1,451
Apr 28, 2026	21.72	21.76	21.55	21.75	21.75	-0.30%	2,630
Apr 27, 2026	21.45	21.81	21.45	21.81	21.81	0.85%	38,114
Apr 24, 2026	21.92	21.92	21.61	21.63	21.63	-0.75%	20,516
Apr 23, 2026	21.96	22.03	21.59	21.79	21.79	-1.93%	2,741
Apr 22, 2026	22.25	22.25	22.07	22.22	22.22	1.33%	4,481
Apr 21, 2026	22.28	22.28	21.93	21.93	21.93	-1.19%	3,062
Apr 20, 2026	22.10	22.19	22.07	22.19	22.19	0.30%	18,495
Apr 17, 2026	22.08	22.24	22.08	22.13	22.13	0.70%	1,890
Apr 16, 2026	22.16	22.16	21.84	21.97	21.97	0.25%	3,036
Apr 15, 2026	21.51	21.93	21.51	21.92	21.92	1.53%	10,345
Apr 14, 2026	21.40	21.63	21.40	21.59	21.59	1.40%	16,979
Apr 13, 2026	20.99	21.29	20.99	21.29	21.29	1.87%	3,293
Apr 10, 2026	21.00	21.07	20.90	20.90	20.90	-0.53%	8,076
Apr 9, 2026	21.00	21.10	20.87	21.01	21.01	-0.13%	3,198
Apr 8, 2026	21.18	21.21	21.00	21.04	21.04	7.62%	7,711
Apr 7, 2026	20.47	20.59	19.55	19.55	19.55	-5.23%	5,751
Apr 6, 2026	20.63	20.66	20.59	20.63	20.63	0.02%	3,853
Apr 2, 2026	20.25	20.63	20.25	20.62	20.62	-0.02%	4,064
Apr 1, 2026	20.78	20.86	20.63	20.63	20.63	0.14%	1,399
Mar 31, 2026	20.57	20.61	20.34	20.60	20.60	1.41%	12,427
Mar 30, 2026	20.36	20.52	20.17	20.31	20.31	-0.13%	20,348
Mar 27, 2026	20.42	20.50	20.34	20.34	20.34	-0.99%	4,342
Mar 26, 2026	20.76	20.76	20.54	20.54	20.54	-1.34%	4,444
Mar 25, 2026	20.88	20.92	20.80	20.82	20.82	0.50%	2,285
Mar 24, 2026	20.65	20.80	20.65	20.72	20.72	0.50%	1,222
Mar 23, 2026	20.58	20.84	20.58	20.62	20.62	0.94%	3,025
Mar 20, 2026	20.62	20.62	20.34	20.42	20.42	-0.66%	3,694
Mar 19, 2026	20.57	20.74	20.56	20.56	20.56	-1.06%	11,643
Mar 18, 2026	20.95	20.99	20.78	20.78	20.78	-1.47%	4,377
Mar 17, 2026	21.22	21.22	21.09	21.09	21.09	0.19%	2,059
Mar 16, 2026	21.05	21.09	20.99	21.05	21.05	0.76%	3,873
Mar 13, 2026	21.24	21.24	20.89	20.89	20.89	-0.60%	2,108
Mar 12, 2026	21.17	21.17	21.02	21.02	21.02	-1.18%	1,055
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