FSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.04	29.04	28.30	28.30	28.30	-3.10%	3,209
Jun 4, 2026	28.77	29.20	28.77	29.20	29.20	1.58%	455
Jun 3, 2026	28.98	28.98	28.75	28.75	28.75	-1.09%	843
Jun 2, 2026	28.88	29.07	28.88	29.06	29.06	1.15%	1,164
Jun 1, 2026	28.76	28.76	28.65	28.73	28.73	-0.22%	1,279
May 29, 2026	28.87	28.92	28.73	28.80	28.79	-0.95%	1,237,206
May 28, 2026	28.69	29.15	28.69	29.07	29.07	0.79%	1,223
May 27, 2026	28.80	28.97	28.80	28.84	28.84	-0.27%	1,734
May 26, 2026	28.70	28.92	28.68	28.92	28.92	2.26%	2,770
May 22, 2026	28.40	28.40	28.17	28.28	28.28	0.76%	2,570
May 21, 2026	27.75	28.07	27.75	28.07	28.07	1.00%	227
May 20, 2026	27.68	27.79	27.68	27.79	27.79	2.76%	551
May 19, 2026	27.21	27.21	27.04	27.04	27.04	-0.88%	1,057
May 18, 2026	27.29	27.29	27.29	27.29	27.28	-0.41%	8
May 15, 2026	27.46	27.46	27.40	27.40	27.40	-2.35%	1,505
May 14, 2026	28.08	28.08	28.06	28.06	28.06	0.49%	237
May 13, 2026	27.90	27.92	27.90	27.92	27.92	-0.37%	107
May 12, 2026	27.89	28.02	27.89	28.02	28.02	-1.32%	229
May 11, 2026	28.50	28.50	28.40	28.40	28.40	-0.14%	234
May 8, 2026	28.39	28.44	28.39	28.44	28.44	0.98%	72,253
May 7, 2026	28.17	28.17	28.16	28.16	28.16	-1.02%	227
May 6, 2026	28.31	28.45	28.31	28.45	28.45	0.53%	863
May 5, 2026	28.29	28.38	28.29	28.31	28.30	1.47%	352
May 4, 2026	27.88	27.89	27.88	27.89	27.89	-0.52%	202
May 1, 2026	28.04	28.04	28.04	28.04	28.04	0.12%	2
Apr 30, 2026	27.76	28.01	27.76	28.01	28.01	2.04%	864,710
Apr 29, 2026	27.44	27.44	27.44	27.44	27.44	-0.31%	2
Apr 28, 2026	27.53	27.53	27.53	27.53	27.53	-0.94%	2
Apr 27, 2026	27.79	27.79	27.79	27.79	27.79	-0.05%	11
Apr 24, 2026	27.78	27.81	27.78	27.81	27.81	0.55%	230
Apr 23, 2026	27.57	27.65	27.54	27.65	27.65	-0.41%	302
Apr 22, 2026	27.69	27.77	27.69	27.77	27.77	0.76%	4,360
Apr 21, 2026	27.77	27.77	27.56	27.56	27.56	-0.71%	162
Apr 20, 2026	27.76	27.76	27.71	27.75	27.75	0.68%	502
Apr 17, 2026	27.75	27.75	27.57	27.57	27.57	2.47%	203
Apr 16, 2026	26.83	26.90	26.83	26.90	26.90	-0.16%	219
Apr 15, 2026	26.91	26.95	26.91	26.95	26.94	0.26%	275
Apr 14, 2026	26.87	26.88	26.83	26.88	26.88	1.79%	253
Apr 13, 2026	26.24	26.40	26.24	26.40	26.40	1.59%	427
Apr 10, 2026	25.96	25.99	25.96	25.99	25.99	-0.38%	126
Apr 9, 2026	25.89	26.09	25.89	26.09	26.09	0.88%	20,901
Apr 8, 2026	25.87	25.87	25.77	25.86	25.86	3.16%	211
Apr 7, 2026	24.91	25.07	24.91	25.07	25.07	-0.11%	126
Apr 6, 2026	25.11	25.11	25.10	25.10	25.09	0.66%	200
Apr 2, 2026	24.91	24.93	24.91	24.93	24.93	-0.12%	207
Apr 1, 2026	24.96	24.96	24.96	24.96	24.96	1.05%	104
Mar 31, 2026	24.30	24.70	24.30	24.70	24.70	3.33%	49,748
Mar 30, 2026	23.90	23.90	23.90	23.90	23.90	-1.20%	6
Mar 27, 2026	24.20	24.20	24.20	24.20	24.19	-2.00%	2
Mar 26, 2026	24.69	24.69	24.69	24.69	24.69	-1.46%	8