FMACX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 21, 2026	48.47	48.47	48.47	48.47	48.47	0.25%
May 20, 2026	48.35	48.35	48.35	48.35	48.35	1.28%
May 19, 2026	47.74	47.74	47.74	47.74	47.74	-1.04%
May 18, 2026	48.24	48.24	48.24	48.24	48.24	-0.06%
May 15, 2026	48.27	48.27	48.27	48.27	48.27	-1.47%
May 14, 2026	48.99	48.99	48.99	48.99	48.99	1.11%
May 13, 2026	48.45	48.45	48.45	48.45	48.45	0.41%
May 12, 2026	48.25	48.25	48.25	48.25	48.25	-0.29%
May 11, 2026	48.39	48.39	48.39	48.39	48.39	-0.62%
May 8, 2026	48.69	48.69	48.69	48.69	48.69	-0.04%
May 7, 2026	48.71	48.71	48.71	48.71	48.71	-0.37%
May 6, 2026	48.89	48.89	48.89	48.89	48.89	1.62%
May 5, 2026	48.11	48.11	48.11	48.11	48.11	0.59%
May 4, 2026	47.83	47.83	47.83	47.83	47.83	-0.21%
May 1, 2026	47.93	47.93	47.93	47.93	47.93	0.19%
Apr 30, 2026	47.84	47.84	47.84	47.84	47.84	0.95%
Apr 29, 2026	47.39	47.39	47.39	47.39	47.39	-0.36%
Apr 28, 2026	47.56	47.56	47.56	47.56	47.56	-1.10%
Apr 27, 2026	48.09	48.09	48.09	48.09	48.09	0.17%
Apr 24, 2026	48.01	48.01	48.01	48.01	48.01	0.97%
Apr 23, 2026	47.55	47.55	47.55	47.55	47.55	-0.59%
Apr 22, 2026	47.83	47.83	47.83	47.83	47.83	0.93%
Apr 21, 2026	47.39	47.39	47.39	47.39	47.39	-0.84%
Apr 20, 2026	47.79	47.79	47.79	47.79	47.79	-0.02%
Apr 17, 2026	47.80	47.80	47.80	47.80	47.80	1.42%
Apr 16, 2026	47.13	47.13	47.13	47.13	47.13	-0.15%
Apr 15, 2026	47.20	47.20	47.20	47.20	47.20	0.88%
Apr 14, 2026	46.79	46.79	46.79	46.79	46.79	1.76%
Apr 13, 2026	45.98	45.98	45.98	45.98	45.98	1.55%
Apr 10, 2026	45.28	45.28	45.28	45.28	45.28	0.15%
Apr 9, 2026	45.21	45.21	45.21	45.21	45.21	0.69%
Apr 8, 2026	44.90	44.90	44.90	44.90	44.90	3.48%
Apr 7, 2026	43.39	43.39	43.39	43.39	43.39	0.32%
Apr 6, 2026	43.25	43.25	43.25	43.25	43.25	0.49%
Apr 2, 2026	43.04	43.04	43.04	43.04	43.04	-0.21%
Apr 1, 2026	43.13	43.13	43.13	43.13	43.13	1.03%
Mar 31, 2026	42.69	42.69	42.69	42.69	42.69	3.72%
Mar 30, 2026	41.16	41.16	41.16	41.16	41.16	-0.36%
Mar 27, 2026	41.31	41.31	41.31	41.31	41.31	-2.16%
Mar 26, 2026	42.22	42.22	42.22	42.22	42.22	-2.36%
Mar 25, 2026	43.24	43.24	43.24	43.24	43.24	0.89%
Mar 24, 2026	42.86	42.86	42.86	42.86	42.86	-0.95%
Mar 23, 2026	43.27	43.27	43.27	43.27	43.27	1.31%
Mar 20, 2026	42.71	42.71	42.71	42.71	42.71	-1.61%
Mar 19, 2026	43.41	43.41	43.41	43.41	43.41	-0.48%
Mar 18, 2026	43.62	43.62	43.62	43.62	43.62	-1.45%
Mar 17, 2026	44.26	44.26	44.26	44.26	44.26	0.20%
Mar 16, 2026	44.17	44.17	44.17	44.17	44.17	1.28%
Mar 13, 2026	43.61	43.61	43.61	43.61	43.61	-0.73%
Mar 12, 2026	43.93	43.93	43.93	43.93	43.93	-2.29%