FMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	21.71	21.84	21.71	21.84	21.84	0.25%	1,277
Oct 12, 2026	21.87	21.87	21.79	21.79	21.79	-0.12%	233
Oct 9, 2026	21.69	21.82	21.69	21.82	21.82	0.98%	2,615
Oct 8, 2026	21.66	21.66	21.52	21.61	21.61	-0.48%	6,772
Oct 7, 2026	21.73	21.73	21.71	21.71	21.71	-1.90%	1,055
Oct 6, 2026	22.09	22.20	22.09	22.13	22.13	0.75%	1,383
Oct 5, 2026	21.90	22.02	21.89	21.97	21.96	0.34%	11,254
Oct 2, 2026	21.99	22.07	21.89	21.89	21.89	0.74%	2,718
Oct 1, 2026	21.54	21.73	21.54	21.73	21.73	0.12%	739
Sep 30, 2026	21.88	21.88	21.70	21.70	21.70	-0.50%	2,586
Sep 29, 2026	21.79	21.82	21.76	21.81	21.81	-0.38%	1,367
Sep 28, 2026	22.00	22.01	21.88	21.90	21.90	-1.25%	1,384
Sep 25, 2026	22.08	22.21	22.08	22.17	22.17	-0.15%	464
Sep 24, 2026	22.14	22.23	22.11	22.21	22.21	-0.44%	1,553
Sep 23, 2026	22.30	22.30	22.30	22.30	22.30	-0.60%	82
Sep 22, 2026	22.54	22.54	22.42	22.44	22.44	-0.10%	5,848
Sep 21, 2026	22.42	22.50	22.40	22.46	22.46	1.20%	7,764
Sep 18, 2026	22.16	22.19	22.16	22.19	22.19	0.60%	313
Sep 17, 2026	22.05	22.06	22.05	22.06	22.06	1.53%	706
Sep 16, 2026	21.93	21.93	21.73	21.73	21.73	-1.01%	999
Sep 15, 2026	22.04	22.04	21.95	21.95	21.95	-1.58%	412
Sep 14, 2026	22.22	22.30	22.22	22.30	22.30	-0.43%	238
Sep 11, 2026	22.51	22.51	22.40	22.40	22.40	0.67%	1,666
Sep 10, 2026	22.25	22.25	22.25	22.25	22.25	-1.33%	138
Sep 9, 2026	22.65	22.65	22.55	22.55	22.55	-0.86%	2,437
Sep 8, 2026	22.93	22.93	22.75	22.75	22.75	-0.88%	698
Sep 4, 2026	22.95	22.95	22.95	22.95	22.95	-0.24%	118
Sep 3, 2026	22.91	23.00	22.91	23.00	23.00	2.51%	976
Sep 2, 2026	22.45	22.45	22.44	22.44	22.44	0.58%	261
Sep 1, 2026	22.43	22.43	22.31	22.31	22.31	-1.11%	501
Aug 31, 2026	22.44	22.57	22.43	22.56	22.56	-0.05%	1,251
Aug 28, 2026	22.57	22.57	22.57	22.57	22.57	-1.31%	288
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