FSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	30.46	30.82	30.46	30.82	30.82	1.00%	3,419
Aug 6, 2026	30.68	30.68	30.52	30.52	30.51	-0.41%	11,114
Aug 5, 2026	30.96	30.96	30.64	30.64	30.64	-0.58%	377
Aug 4, 2026	30.46	30.82	30.22	30.82	30.82	2.24%	1,532
Aug 3, 2026	29.97	30.14	29.67	30.14	30.14	1.76%	795
Jul 31, 2026	29.67	29.67	29.62	29.62	29.62	-0.61%	30,751
Jul 30, 2026	29.56	29.80	29.56	29.80	29.80	1.60%	992
Jul 29, 2026	29.83	29.83	29.33	29.33	29.33	-2.26%	411
Jul 28, 2026	30.01	30.01	30.01	30.01	30.01	-0.10%	298
Jul 27, 2026	30.16	30.16	29.96	30.04	30.04	0.73%	976
Jul 24, 2026	30.01	30.01	29.82	29.82	29.82	-0.10%	495
Jul 23, 2026	29.82	29.85	29.82	29.85	29.85	-0.88%	455
Jul 22, 2026	30.70	30.70	30.12	30.12	30.12	-0.72%	767
Jul 21, 2026	30.19	30.34	30.19	30.34	30.34	1.66%	10,040
Jul 20, 2026	29.95	29.95	29.84	29.84	29.84	-0.61%	385
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