FSMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	45.20	45.20	45.20	45.20	-	2.03%	19
Sep 10, 2026	45.11	45.11	44.25	44.30	44.30	-0.67%	828
Sep 9, 2026	45.24	45.24	44.59	44.60	44.60	-2.05%	1,010
Sep 4, 2026	45.53	45.53	45.53	45.53	45.53	0.63%	200
Sep 2, 2026	45.25	45.25	45.25	45.25	45.25	2.10%	100
Aug 31, 2026	44.75	44.75	44.75	44.75	44.32	1.13%	250
Aug 26, 2026	44.25	44.25	44.25	44.25	43.82	0.57%	200
Aug 21, 2026	44.00	44.00	44.00	44.00	43.58	-	300
Aug 20, 2026	43.50	44.00	43.25	44.00	43.58	-	900
Aug 19, 2026	44.00	44.00	44.00	44.00	43.58	2.40%	100
Aug 17, 2026	42.22	42.97	42.21	42.97	42.56	1.78%	542
Aug 14, 2026	42.22	42.22	42.22	42.22	41.81	0.55%	200
Aug 13, 2026	42.61	42.61	40.50	41.99	41.59	-1.43%	20,368
Aug 12, 2026	42.46	42.60	42.46	42.60	42.19	0.47%	758
Aug 11, 2026	42.40	42.40	42.40	42.40	41.99	-0.24%	301
Aug 6, 2026	42.50	42.50	42.50	42.50	42.09	-0.12%	224
Aug 5, 2026	42.61	42.61	42.55	42.55	42.14	-0.14%	1,918
Aug 4, 2026	42.61	42.61	42.61	42.61	42.20	0.14%	1,507
Jul 28, 2026	42.56	42.56	42.55	42.55	42.14	-0.02%	1,500
Jul 27, 2026	42.56	42.56	42.56	42.56	42.15	0.02%	180
Jul 23, 2026	41.55	42.55	40.00	42.55	42.14	1.31%	1,600
Jul 22, 2026	42.00	42.08	42.00	42.00	41.60	-	3,552
Jul 21, 2026	42.01	42.01	42.00	42.00	41.60	0.17%	8,203
Jul 16, 2026	41.80	41.93	41.80	41.93	41.53	3.53%	201
Jul 15, 2026	40.08	41.27	40.08	40.50	40.11	1.99%	300
Jul 14, 2026	39.71	39.71	39.71	39.71	39.33	0.92%	253
Jul 13, 2026	39.39	39.41	39.35	39.35	38.97	0.89%	1,002
Jul 10, 2026	39.01	39.01	39.00	39.00	38.63	-0.64%	619
Jul 6, 2026	39.25	39.25	39.25	39.25	38.87	-0.51%	103
Jul 2, 2026	39.45	39.45	39.45	39.45	39.07	1.15%	103
Jul 1, 2026	39.00	39.00	39.00	39.00	38.63	1.17%	463
Jun 23, 2026	38.49	38.55	38.49	38.55	38.18	0.16%	1,370
Jun 22, 2026	38.41	38.49	38.41	38.49	38.12	-	1,305
Jun 16, 2026	37.92	38.49	37.88	38.49	38.12	1.50%	1,164
Jun 15, 2026	37.50	37.92	37.50	37.92	37.56	0.13%	350
Jun 9, 2026	37.36	37.87	37.36	37.87	37.51	-0.03%	1,062
Jun 8, 2026	37.36	37.88	37.36	37.88	37.52	-0.05%	300
Jun 5, 2026	37.90	37.90	37.90	37.90	37.54	-0.11%	131
Jun 3, 2026	37.35	37.94	37.35	37.94	37.58	-0.13%	252
Jun 2, 2026	38.39	38.39	37.35	37.99	37.62	-1.02%	700
Jun 1, 2026	38.00	38.38	38.00	38.38	38.01	0.81%	607
May 29, 2026	37.92	38.50	37.81	38.50	37.70	-	306
May 27, 2026	38.25	38.50	37.98	38.50	37.70	-	1,600
May 26, 2026	38.46	38.50	38.46	38.50	37.70	-	1,100
May 20, 2026	38.34	38.50	38.30	38.50	37.70	0.44%	1,261
May 19, 2026	38.33	38.33	38.33	38.33	37.54	-0.60%	200
May 15, 2026	38.56	38.56	38.56	38.56	37.76	0.55%	100
May 12, 2026	38.56	38.56	38.35	38.35	37.56	-0.65%	1,698
May 7, 2026	38.60	38.60	38.60	38.60	37.80	0.26%	123
Apr 30, 2026	38.52	38.52	38.50	38.50	37.70	-	290