FMACX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 26, 2025	44.17	44.17	44.17	44.17	44.17	0.91%
Jun 25, 2025	43.77	43.77	43.77	43.77	43.77	0.02%
Jun 24, 2025	43.76	43.76	43.76	43.76	43.76	1.74%
Jun 23, 2025	43.01	43.01	43.01	43.01	43.01	1.01%
Jun 20, 2025	42.58	42.58	42.58	42.58	42.58	-0.37%
Jun 18, 2025	42.74	42.74	42.74	42.74	42.74	-0.07%
Jun 17, 2025	42.77	42.77	42.77	42.77	42.77	-0.79%
Jun 16, 2025	43.11	43.11	43.11	43.11	43.11	0.96%
Jun 13, 2025	42.70	42.70	42.70	42.70	42.70	-1.39%
Jun 12, 2025	43.30	43.30	43.30	43.30	43.30	0.28%
Jun 11, 2025	43.18	43.18	43.18	43.18	43.18	-4.13%
Jun 10, 2025	45.04	45.04	45.04	45.04	43.17	0.38%
Jun 9, 2025	44.87	44.87	44.87	44.87	43.01	0.07%
Jun 6, 2025	44.84	44.84	44.84	44.84	42.98	0.70%
Jun 5, 2025	44.53	44.53	44.53	44.53	42.68	0.02%
Jun 4, 2025	44.52	44.52	44.52	44.52	42.67	0.47%
Jun 3, 2025	44.31	44.31	44.31	44.31	42.47	0.64%
Jun 2, 2025	44.03	44.03	44.03	44.03	42.21	0.46%
May 30, 2025	43.83	43.83	43.83	43.83	42.01	0.05%
May 29, 2025	43.81	43.81	43.81	43.81	41.99	0.16%
May 28, 2025	43.74	43.74	43.74	43.74	41.93	-0.43%
May 27, 2025	43.93	43.93	43.93	43.93	42.11	2.12%
May 23, 2025	43.02	43.02	43.02	43.02	41.24	-0.81%
May 22, 2025	43.37	43.37	43.37	43.37	41.57	0.07%
May 21, 2025	43.34	43.34	43.34	43.34	41.54	-1.59%
May 20, 2025	44.04	44.04	44.04	44.04	42.21	-0.47%
May 19, 2025	44.25	44.25	44.25	44.25	42.42	0.18%
May 16, 2025	44.17	44.17	44.17	44.17	42.34	0.71%
May 15, 2025	43.86	43.86	43.86	43.86	42.04	0.14%
May 14, 2025	43.80	43.80	43.80	43.80	41.98	0.18%
May 13, 2025	43.72	43.72	43.72	43.72	41.91	0.81%
May 12, 2025	43.37	43.37	43.37	43.37	41.57	3.91%
May 9, 2025	41.74	41.74	41.74	41.74	40.01	-0.26%
May 8, 2025	41.85	41.85	41.85	41.85	40.12	0.70%
May 7, 2025	41.56	41.56	41.56	41.56	39.84	0.27%
May 6, 2025	41.45	41.45	41.45	41.45	39.73	-1.26%
May 5, 2025	41.98	41.98	41.98	41.98	40.24	-0.21%
May 2, 2025	42.07	42.07	42.07	42.07	40.33	2.01%
May 1, 2025	41.24	41.24	41.24	41.24	39.53	0.78%
Apr 30, 2025	40.92	40.92	40.92	40.92	39.22	0.27%
Apr 29, 2025	40.81	40.81	40.81	40.81	39.12	0.54%
Apr 28, 2025	40.59	40.59	40.59	40.59	38.91	-
Apr 25, 2025	40.59	40.59	40.59	40.59	38.91	0.87%
Apr 24, 2025	40.24	40.24	40.24	40.24	38.57	2.57%
Apr 23, 2025	39.23	39.23	39.23	39.23	37.60	2.13%
Apr 22, 2025	38.41	38.41	38.41	38.41	36.82	2.34%
Apr 21, 2025	37.53	37.53	37.53	37.53	35.97	-2.52%
Apr 17, 2025	38.50	38.50	38.50	38.50	36.90	-0.13%
Apr 16, 2025	38.55	38.55	38.55	38.55	36.95	-2.08%
Apr 15, 2025	39.37	39.37	39.37	39.37	37.74	0.03%