FMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	22.16	22.42	22.16	22.36	22.36	0.69%	2,493
May 20, 2026	22.10	22.30	22.10	22.21	22.21	0.75%	10,924
May 19, 2026	22.09	22.14	22.04	22.04	22.04	-1.11%	1,049
May 18, 2026	22.43	22.44	22.25	22.29	22.29	-0.67%	982
May 15, 2026	22.50	22.51	22.43	22.44	22.44	-1.78%	1,392
May 14, 2026	22.90	22.98	22.84	22.85	22.85	0.96%	1,126
May 13, 2026	22.53	22.67	22.53	22.63	22.63	-0.20%	4,730
May 12, 2026	22.64	22.68	22.64	22.68	22.67	-0.72%	261
May 11, 2026	22.60	22.91	22.54	22.84	22.84	1.14%	2,470
May 8, 2026	22.51	22.59	22.51	22.58	22.58	0.90%	557
May 7, 2026	22.55	22.58	22.32	22.38	22.38	-1.24%	11,539
May 6, 2026	22.48	22.66	22.48	22.66	22.66	1.47%	4,128
May 5, 2026	22.40	22.40	22.33	22.33	22.33	0.18%	1,467
May 4, 2026	22.20	22.43	22.20	22.29	22.29	0.49%	5,692
May 1, 2026	22.17	22.28	22.08	22.18	22.18	0.65%	3,287
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	-1.14%	1,455
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	-1.92%	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%	18,995
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