FSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	29.90	30.02	29.90	30.02	30.02	-0.20%	630
Jul 16, 2026	30.27	30.40	30.00	30.08	30.08	-0.31%	2,138
Jul 15, 2026	30.10	30.18	29.97	30.18	30.18	0.54%	1,246
Jul 14, 2026	30.05	30.05	29.83	30.01	30.01	0.41%	2,181
Jul 13, 2026	29.88	29.89	29.88	29.89	29.89	-0.77%	712
Jul 10, 2026	30.10	30.12	30.10	30.12	30.12	-0.45%	642
Jul 9, 2026	30.22	30.26	30.22	30.26	30.26	2.01%	410
Jul 8, 2026	29.53	29.66	29.53	29.66	29.66	-0.98%	420
Jul 7, 2026	30.14	30.14	29.95	29.95	29.95	-1.31%	428
Jul 6, 2026	30.46	30.53	30.35	30.35	30.35	1.04%	734
Jul 2, 2026	30.04	30.04	30.04	30.04	30.04	-1.99%	768
Jul 1, 2026	30.65	30.65	30.65	30.65	30.65	-0.95%	877
Jun 30, 2026	30.79	30.99	30.63	30.94	30.94	1.31%	1,167,466
Jun 29, 2026	30.31	30.54	30.31	30.54	30.54	0.87%	170
Jun 26, 2026	30.28	30.28	30.28	30.28	30.28	0.10%	4
Jun 25, 2026	30.21	30.57	30.21	30.32	30.25	1.09%	1,111
Jun 24, 2026	30.15	30.32	29.85	30.00	29.92	0.49%	2,114
Jun 23, 2026	29.62	29.85	29.38	29.85	29.78	-1.19%	2,213
Jun 22, 2026	30.30	30.30	30.16	30.21	30.14	0.73%	1,348
Jun 18, 2026	29.75	29.99	29.75	29.99	29.92	2.04%	3,293
Jun 17, 2026	29.83	29.97	29.39	29.39	29.32	-0.51%	2,401
Jun 16, 2026	29.85	29.85	29.54	29.54	29.47	-0.84%	1,406
Jun 15, 2026	30.19	30.19	29.79	29.79	29.72	0.34%	1,759
Jun 12, 2026	29.61	29.74	29.52	29.69	29.62	1.22%	2,604
Jun 11, 2026	28.70	29.33	28.70	29.33	29.26	3.34%	995
Jun 10, 2026	28.66	28.69	28.39	28.39	28.32	-1.12%	1,857
Jun 9, 2026	28.77	29.17	28.71	28.71	28.64	0.72%	2,171
Jun 8, 2026	28.49	28.64	28.43	28.50	28.43	0.72%	1,470
Jun 5, 2026	29.04	29.04	28.30	28.30	28.23	-3.10%	3,209
Jun 4, 2026	28.77	29.20	28.77	29.20	29.13	1.58%	455
Jun 3, 2026	28.98	28.98	28.75	28.75	28.68	-1.09%	843
Jun 2, 2026	28.88	29.07	28.88	29.06	28.99	1.15%	1,164
Jun 1, 2026	28.76	28.76	28.65	28.73	28.66	-0.22%	1,279
May 29, 2026	28.87	28.92	28.73	28.80	28.72	-0.95%	1,237,206
May 28, 2026	28.69	29.15	28.69	29.07	29.00	0.79%	1,223
May 27, 2026	28.80	28.97	28.80	28.84	28.77	-0.27%	1,734
May 26, 2026	28.70	28.92	28.68	28.92	28.85	2.26%	2,770
May 22, 2026	28.40	28.40	28.17	28.28	28.21	0.76%	2,570
May 21, 2026	27.75	28.07	27.75	28.07	28.00	1.00%	2,011
May 20, 2026	27.68	27.79	27.68	27.79	27.72	2.76%	551
May 19, 2026	27.21	27.21	27.04	27.04	26.98	-0.88%	1,057
May 18, 2026	27.29	27.29	27.29	27.29	27.22	-0.41%	8
May 15, 2026	27.46	27.46	27.40	27.40	27.33	-2.35%	1,505
May 14, 2026	28.08	28.08	28.06	28.06	27.99	0.49%	237
May 13, 2026	27.90	27.92	27.90	27.92	27.85	-0.37%	107
May 12, 2026	27.89	28.02	27.89	28.02	27.96	-1.32%	229
May 11, 2026	28.50	28.50	28.40	28.40	28.33	-0.14%	234
May 8, 2026	28.39	28.44	28.39	28.44	28.37	0.98%	72,253
May 7, 2026	28.17	28.17	28.16	28.16	28.09	-1.02%	227
May 6, 2026	28.31	28.45	28.31	28.45	28.38	0.53%	863