FMAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	34.50	35.04	34.46	34.69	34.69	-0.83%	50,765
Oct 13, 2026	35.27	35.40	34.21	34.98	34.98	-0.46%	34,825
Oct 12, 2026	34.52	35.38	34.12	35.14	35.14	1.71%	41,652
Oct 9, 2026	35.06	35.31	34.42	34.55	34.55	-1.45%	22,355
Oct 8, 2026	34.78	35.60	34.78	35.31	35.06	1.17%	38,425
Oct 7, 2026	34.91	35.41	34.80	34.90	34.65	-1.25%	32,836
Oct 6, 2026	35.38	35.96	35.30	35.34	35.09	-0.08%	32,713
Oct 5, 2026	35.51	35.67	35.02	35.37	35.12	-0.34%	64,539
Oct 2, 2026	35.21	35.77	34.99	35.49	35.24	1.66%	40,951
Oct 1, 2026	34.37	34.91	33.63	34.91	34.66	0.84%	37,481
Sep 30, 2026	34.97	35.13	34.25	34.62	34.37	-0.26%	60,322
Sep 29, 2026	35.00	35.40	34.51	34.71	34.46	-0.72%	38,915
Sep 28, 2026	34.90	35.32	34.25	34.96	34.71	0.09%	75,710
Sep 25, 2026	35.08	35.31	34.93	34.93	34.68	-0.29%	56,942
Sep 24, 2026	34.82	35.29	33.81	35.03	34.78	1.30%	40,536
Sep 23, 2026	35.12	35.31	34.48	34.58	34.34	-2.23%	33,352
Sep 22, 2026	35.72	35.98	35.04	35.37	35.12	-0.34%	41,819
Sep 21, 2026	35.60	36.05	35.49	35.49	35.24	-0.11%	43,622
Sep 18, 2026	35.47	35.88	35.06	35.53	35.28	-0.39%	140,818
Sep 17, 2026	36.11	36.12	35.55	35.67	35.42	-0.31%	41,995
Sep 16, 2026	35.63	36.00	35.30	35.78	35.53	0.03%	64,299
Sep 15, 2026	35.80	36.00	35.17	35.77	35.52	-0.11%	47,952
Sep 14, 2026	35.56	36.00	35.40	35.81	35.56	0.96%	40,013
Sep 11, 2026	35.53	35.80	35.04	35.47	35.22	0.17%	31,761
Sep 10, 2026	34.82	35.50	34.66	35.41	35.16	1.43%	33,986
Sep 9, 2026	34.59	35.11	33.92	34.91	34.66	0.17%	40,193
Sep 8, 2026	35.20	35.20	33.69	34.85	34.60	-1.19%	31,119
Sep 4, 2026	34.97	35.39	34.97	35.27	35.02	0.23%	28,984
Sep 3, 2026	34.78	35.23	34.72	35.19	34.94	1.82%	38,823
Sep 2, 2026	34.10	34.94	34.07	34.56	34.32	1.98%	56,937
Sep 1, 2026	33.84	34.11	33.75	33.89	33.65	-0.18%	38,819
Aug 31, 2026	34.12	34.16	33.69	33.95	33.71	-0.88%	50,088
Aug 28, 2026	34.06	34.48	34.06	34.25	34.01	1.03%	53,354
Aug 27, 2026	33.58	34.11	33.03	33.90	33.66	0.27%	43,815
Aug 26, 2026	33.81	33.92	33.49	33.81	33.57	0.39%	29,902
Aug 25, 2026	34.09	34.09	32.93	33.68	33.44	-0.91%	24,395
Aug 24, 2026	34.08	34.50	32.66	33.99	33.75	-0.18%	37,338
Aug 21, 2026	33.93	34.27	33.25	34.05	33.81	0.92%	107,737
Aug 20, 2026	33.23	33.84	33.14	33.74	33.50	0.72%	56,216
Aug 19, 2026	35.00	35.00	33.50	33.50	33.26	-3.80%	44,062
Aug 18, 2026	35.05	35.32	34.73	34.83	34.58	-0.59%	56,846
Aug 17, 2026	35.11	35.70	34.94	35.03	34.78	-0.23%	66,121
Aug 14, 2026	35.38	35.71	35.02	35.11	34.86	-0.62%	57,922
Aug 13, 2026	35.19	35.59	35.19	35.33	35.08	0.54%	59,672
Aug 12, 2026	34.94	35.45	34.94	35.14	34.89	0.23%	40,720
Aug 11, 2026	34.46	35.12	34.46	35.06	34.81	1.98%	75,503
Aug 10, 2026	34.54	34.77	34.00	34.38	34.14	-1.55%	78,206
Aug 7, 2026	34.08	35.31	33.30	34.92	34.67	1.87%	341,425
Aug 6, 2026	34.24	34.60	33.62	34.28	34.04	0.35%	94,894
Aug 5, 2026	34.76	34.78	34.15	34.16	33.92	-1.75%	62,669