FSMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	42.61	42.61	42.61	42.61	42.61	0.14%	1,507
Jul 28, 2026	42.56	42.56	42.55	42.55	42.55	-0.02%	1,500
Jul 27, 2026	42.56	42.56	42.56	42.56	42.56	0.02%	180
Jul 23, 2026	41.55	42.55	40.00	42.55	42.55	1.31%	1,600
Jul 22, 2026	42.00	42.08	42.00	42.00	42.00	-	3,552
Jul 21, 2026	42.01	42.01	42.00	42.00	42.00	0.17%	8,203
Jul 16, 2026	41.80	41.93	41.80	41.93	41.93	3.53%	201
Jul 15, 2026	40.08	41.27	40.08	40.50	40.50	1.99%	300
Jul 14, 2026	39.71	39.71	39.71	39.71	39.71	0.92%	253
Jul 13, 2026	39.39	39.41	39.35	39.35	39.35	0.89%	1,002
Jul 10, 2026	39.01	39.01	39.00	39.00	39.00	-0.64%	619
Jul 6, 2026	39.25	39.25	39.25	39.25	39.25	-0.51%	103
Jul 2, 2026	39.45	39.45	39.45	39.45	39.45	1.15%	103
Jul 1, 2026	39.00	39.00	39.00	39.00	39.00	1.17%	463
Jun 23, 2026	38.49	38.55	38.49	38.55	38.55	0.16%	1,370
Jun 22, 2026	38.41	38.49	38.41	38.49	38.49	-	1,305
Jun 16, 2026	37.92	38.49	37.88	38.49	38.49	1.50%	1,164
Jun 15, 2026	37.50	37.92	37.50	37.92	37.92	0.13%	350
Jun 9, 2026	37.36	37.87	37.36	37.87	37.87	-0.03%	1,062
Jun 8, 2026	37.36	37.88	37.36	37.88	37.88	-0.05%	300
Jun 5, 2026	37.90	37.90	37.90	37.90	37.90	-0.11%	131
Jun 3, 2026	37.35	37.94	37.35	37.94	37.94	-0.13%	252
Jun 2, 2026	38.39	38.39	37.35	37.99	37.99	-1.02%	700
Jun 1, 2026	38.00	38.38	38.00	38.38	38.38	0.81%	607
May 29, 2026	37.92	38.50	37.81	38.50	38.07	-	306
May 27, 2026	38.25	38.50	37.98	38.50	38.07	-	1,600
May 26, 2026	38.46	38.50	38.46	38.50	38.07	-	1,100
May 20, 2026	38.34	38.50	38.30	38.50	38.07	0.44%	1,261
May 19, 2026	38.33	38.33	38.33	38.33	37.90	-0.60%	200
May 15, 2026	38.56	38.56	38.56	38.56	38.13	0.55%	100
May 12, 2026	38.56	38.56	38.35	38.35	37.92	-0.65%	1,698
May 7, 2026	38.60	38.60	38.60	38.60	38.17	0.26%	123
Apr 30, 2026	38.52	38.52	38.50	38.50	38.07	-	290
Apr 29, 2026	38.49	38.50	38.48	38.50	38.07	0.03%	750
Apr 27, 2026	38.34	38.49	38.30	38.49	38.06	0.50%	1,015
Apr 24, 2026	38.30	38.30	38.30	38.30	37.87	-0.52%	100
Apr 23, 2026	38.46	38.50	38.46	38.50	38.07	0.11%	300
Apr 22, 2026	38.30	38.50	38.29	38.46	38.03	-1.37%	4,166
Apr 17, 2026	38.00	38.99	38.00	38.99	38.56	2.61%	3,575
Apr 16, 2026	38.00	38.00	38.00	38.00	37.58	-2.56%	100
Apr 13, 2026	39.00	39.00	39.00	39.00	38.56	-2.48%	300
Apr 10, 2026	39.00	39.99	39.00	39.99	39.54	-0.03%	800
Apr 9, 2026	37.15	40.00	37.15	40.00	39.55	2.83%	300
Apr 7, 2026	37.95	38.90	37.95	38.90	38.47	-2.63%	225
Apr 2, 2026	36.83	39.95	36.83	39.95	39.50	0.03%	2,534
Apr 1, 2026	36.24	39.94	36.24	39.94	39.49	5.94%	200
Mar 31, 2026	37.35	37.70	36.20	37.70	37.28	1.07%	717
Mar 30, 2026	37.30	37.30	37.30	37.30	36.88	0.05%	100
Mar 27, 2026	36.30	37.28	35.85	37.28	36.86	0.03%	5,568
Mar 24, 2026	36.20	37.27	36.20	37.27	36.85	0.19%	459