FMACX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	42.97	42.97	42.97	42.97	42.97	0.02%
Jan 10, 2025	42.96	42.96	42.96	42.96	42.96	-1.33%
Jan 8, 2025	43.54	43.54	43.54	43.54	43.54	0.28%
Jan 7, 2025	43.42	43.42	43.42	43.42	43.42	-1.21%
Jan 6, 2025	43.95	43.95	43.95	43.95	43.95	0.71%
Jan 3, 2025	43.64	43.64	43.64	43.64	43.64	1.25%
Jan 2, 2025	43.10	43.10	43.10	43.10	43.10	0.02%
Dec 31, 2024	43.09	43.09	43.09	43.09	43.09	-0.53%
Dec 30, 2024	43.32	43.32	43.32	43.32	43.32	-1.12%
Dec 27, 2024	43.81	43.81	43.81	43.81	43.81	-1.04%
Dec 26, 2024	44.27	44.27	44.27	44.27	44.27	-0.02%
Dec 24, 2024	44.28	44.28	44.28	44.28	44.28	0.96%
Dec 23, 2024	43.86	43.86	43.86	43.86	43.86	0.85%
Dec 20, 2024	43.49	43.49	43.49	43.49	43.49	1.00%
Dec 19, 2024	43.06	43.06	43.06	43.06	43.06	-0.49%
Dec 18, 2024	43.27	43.27	43.27	43.27	43.27	-3.48%
Dec 17, 2024	44.83	44.83	44.83	44.83	44.83	-6.45%
Dec 16, 2024	47.92	47.92	47.92	47.92	45.10	0.99%
Dec 13, 2024	47.45	47.45	47.45	47.45	44.66	0.53%
Dec 12, 2024	47.20	47.20	47.20	47.20	44.42	-0.65%
Dec 11, 2024	47.51	47.51	47.51	47.51	44.71	1.15%
Dec 10, 2024	46.97	46.97	46.97	46.97	44.20	-0.28%
Dec 9, 2024	47.10	47.10	47.10	47.10	44.33	-0.70%
Dec 6, 2024	47.43	47.43	47.43	47.43	44.64	0.62%
Dec 5, 2024	47.14	47.14	47.14	47.14	44.36	-0.72%
Dec 4, 2024	47.48	47.48	47.48	47.48	44.68	1.24%
Dec 3, 2024	46.90	46.90	46.90	46.90	44.14	0.24%
Dec 2, 2024	46.79	46.79	46.79	46.79	44.03	0.52%
Nov 29, 2024	46.55	46.55	46.55	46.55	43.81	0.58%
Nov 27, 2024	46.28	46.28	46.28	46.28	43.55	-0.64%
Nov 26, 2024	46.58	46.58	46.58	46.58	43.84	0.47%
Nov 25, 2024	46.36	46.36	46.36	46.36	43.63	0.94%
Nov 22, 2024	45.93	45.93	45.93	45.93	43.23	0.53%
Nov 21, 2024	45.69	45.69	45.69	45.69	43.00	0.29%
Nov 20, 2024	45.56	45.56	45.56	45.56	42.88	0.24%
Nov 19, 2024	45.45	45.45	45.45	45.45	42.77	0.40%
Nov 18, 2024	45.27	45.27	45.27	45.27	42.60	0.18%
Nov 15, 2024	45.19	45.19	45.19	45.19	42.53	-1.97%
Nov 14, 2024	46.10	46.10	46.10	46.10	43.39	-1.03%
Nov 13, 2024	46.58	46.58	46.58	46.58	43.84	-0.13%
Nov 12, 2024	46.64	46.64	46.64	46.64	43.89	-0.28%
Nov 11, 2024	46.77	46.77	46.77	46.77	44.02	0.43%
Nov 8, 2024	46.57	46.57	46.57	46.57	43.83	0.56%
Nov 7, 2024	46.31	46.31	46.31	46.31	43.58	0.65%
Nov 6, 2024	46.01	46.01	46.01	46.01	43.30	2.24%
Nov 5, 2024	45.00	45.00	45.00	45.00	42.35	1.26%
Nov 4, 2024	44.44	44.44	44.44	44.44	41.82	-0.11%
Nov 1, 2024	44.49	44.49	44.49	44.49	41.87	0.63%
Oct 31, 2024	44.21	44.21	44.21	44.21	41.61	-2.08%
Oct 30, 2024	45.15	45.15	45.15	45.15	42.49	-0.29%
Oct 29, 2024	45.28	45.28	45.28	45.28	42.61	0.49%
Oct 28, 2024	45.06	45.06	45.06	45.06	42.41	0.20%
Oct 25, 2024	44.97	44.97	44.97	44.97	42.32	0.11%
Oct 24, 2024	44.92	44.92	44.92	44.92	42.27	0.02%
Oct 23, 2024	44.91	44.91	44.91	44.91	42.27	-1.17%
Oct 22, 2024	45.44	45.44	45.44	45.44	42.76	-0.11%
Oct 21, 2024	45.49	45.49	45.49	45.49	42.81	-0.44%
Oct 18, 2024	45.69	45.69	45.69	45.69	43.00	0.37%
Oct 17, 2024	45.52	45.52	45.52	45.52	42.84	0.11%
Oct 16, 2024	45.47	45.47	45.47	45.47	42.79	0.24%
Oct 15, 2024	45.36	45.36	45.36	45.36	42.69	-0.98%
Oct 14, 2024	45.81	45.81	45.81	45.81	43.11	0.68%
Oct 11, 2024	45.50	45.50	45.50	45.50	42.82	0.80%
Oct 10, 2024	45.14	45.14	45.14	45.14	42.48	-0.22%
Oct 9, 2024	45.24	45.24	45.24	45.24	42.58	0.80%
Oct 8, 2024	44.88	44.88	44.88	44.88	42.24	1.15%
Oct 7, 2024	44.37	44.37	44.37	44.37	41.76	-1.00%
Oct 4, 2024	44.82	44.82	44.82	44.82	42.18	0.97%
Oct 3, 2024	44.39	44.39	44.39	44.39	41.78	-0.43%
Oct 2, 2024	44.58	44.58	44.58	44.58	41.95	0.16%
Oct 1, 2024	44.51	44.51	44.51	44.51	41.89	-0.85%
Sep 30, 2024	44.89	44.89	44.89	44.89	42.25	0.22%
Sep 27, 2024	44.79	44.79	44.79	44.79	42.15	-0.31%
Sep 26, 2024	44.93	44.93	44.93	44.93	42.28	0.45%
Sep 25, 2024	44.73	44.73	44.73	44.73	42.10	-0.22%
Sep 24, 2024	44.83	44.83	44.83	44.83	42.19	0.27%
Sep 23, 2024	44.71	44.71	44.71	44.71	42.08	0.22%
Sep 20, 2024	44.61	44.61	44.61	44.61	41.98	-0.16%
Sep 19, 2024	44.68	44.68	44.68	44.68	42.05	1.85%
Sep 18, 2024	43.87	43.87	43.87	43.87	41.29	-0.23%
Sep 17, 2024	43.97	43.97	43.97	43.97	41.38	0.09%
Sep 16, 2024	43.93	43.93	43.93	43.93	41.34	0.05%
Sep 13, 2024	43.91	43.91	43.91	43.91	41.32	0.80%
Sep 12, 2024	43.56	43.56	43.56	43.56	41.00	1.04%
Sep 11, 2024	43.11	43.11	43.11	43.11	40.57	1.46%
Sep 10, 2024	42.49	42.49	42.49	42.49	39.99	0.52%
Sep 9, 2024	42.27	42.27	42.27	42.27	39.78	1.00%
Sep 6, 2024	41.85	41.85	41.85	41.85	39.39	-1.78%
Sep 5, 2024	42.61	42.61	42.61	42.61	40.10	-0.49%
Sep 4, 2024	42.82	42.82	42.82	42.82	40.30	-0.28%
Sep 3, 2024	42.94	42.94	42.94	42.94	40.41	-2.28%
Aug 30, 2024	43.94	43.94	43.94	43.94	41.35	0.76%
Aug 29, 2024	43.61	43.61	43.61	43.61	41.04	0.21%
Aug 28, 2024	43.52	43.52	43.52	43.52	40.96	-0.64%
Aug 27, 2024	43.80	43.80	43.80	43.80	41.22	0.25%
Aug 26, 2024	43.69	43.69	43.69	43.69	41.12	-0.52%
Aug 23, 2024	43.92	43.92	43.92	43.92	41.33	1.17%
Aug 22, 2024	43.41	43.41	43.41	43.41	40.85	-0.98%
Aug 21, 2024	43.84	43.84	43.84	43.84	41.26	0.46%
Aug 20, 2024	43.64	43.64	43.64	43.64	41.07	-0.11%