FMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	21.51	22.32	18.64	22.08	-	-	80
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
Jun 17, 2026	22.12	22.27	21.91	21.91	21.91	-0.72%	6,039
Jun 16, 2026	22.31	22.31	22.07	22.07	22.07	-0.41%	2,161
Jun 15, 2026	22.18	22.33	22.16	22.16	22.16	1.31%	3,310
Jun 12, 2026	21.87	21.98	21.79	21.87	21.87	0.84%	22,229
Jun 11, 2026	21.39	21.69	21.35	21.69	21.69	1.74%	3,540
Jun 10, 2026	21.75	21.75	21.32	21.32	21.32	-1.41%	1,538
Jun 9, 2026	21.77	21.97	21.26	21.63	21.62	-0.54%	13,401
Jun 8, 2026	21.86	21.90	21.74	21.74	21.74	0.11%	2,274
Jun 5, 2026	22.23	22.23	21.72	21.72	21.72	-3.12%	3,585
Jun 4, 2026	22.32	22.42	22.32	22.42	22.42	1.23%	1,045
Jun 3, 2026	22.26	22.26	22.11	22.15	22.15	-2.40%	2,373
Jun 2, 2026	22.53	22.69	22.50	22.69	22.69	-0.13%	2,018
Jun 1, 2026	22.51	22.79	22.51	22.72	22.72	-0.15%	2,631
May 29, 2026	22.62	22.78	22.50	22.76	22.75	0.84%	2,732
May 28, 2026	22.36	22.57	22.29	22.57	22.56	0.92%	18,810
May 27, 2026	22.41	22.44	22.35	22.36	22.36	-0.74%	2,426
May 26, 2026	22.57	22.64	22.51	22.53	22.53	0.49%	9,556
May 22, 2026	22.56	22.56	22.40	22.42	22.42	0.25%	16,254