FMAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	34.71	34.83	33.93	34.77	-	-	5,227
Aug 4, 2026	33.67	35.00	33.22	34.77	34.77	3.51%	127,208
Aug 3, 2026	33.69	34.95	33.52	33.59	33.59	0.69%	68,164
Jul 31, 2026	33.07	33.90	32.76	33.36	33.36	0.06%	89,808
Jul 30, 2026	34.86	35.39	31.43	33.34	33.34	-4.93%	74,707
Jul 29, 2026	34.48	35.94	34.03	35.07	35.07	1.83%	111,432
Jul 28, 2026	31.59	34.74	30.51	34.44	34.44	10.38%	159,798
Jul 27, 2026	30.95	31.25	30.77	31.20	31.20	0.81%	57,820
Jul 24, 2026	30.44	31.27	29.02	30.95	30.95	1.88%	86,908
Jul 23, 2026	29.95	30.40	27.97	30.38	30.38	-0.33%	51,646
Jul 22, 2026	30.84	30.93	30.10	30.48	30.48	-1.36%	50,486
Jul 21, 2026	30.75	30.93	30.41	30.90	30.90	0.39%	67,639
Jul 20, 2026	30.47	30.90	30.00	30.78	30.78	0.69%	77,330
Jul 17, 2026	31.06	31.60	30.06	30.57	30.57	-2.92%	48,614
Jul 16, 2026	30.06	31.91	30.06	31.49	31.49	4.34%	79,890
Jul 15, 2026	29.04	30.43	29.04	30.18	30.18	1.24%	48,553
Jul 14, 2026	30.10	30.27	29.66	29.81	29.81	-0.90%	79,854
Jul 13, 2026	29.77	30.30	29.57	30.08	30.08	0.87%	64,977
Jul 10, 2026	29.52	30.14	29.18	29.82	29.82	0.37%	87,035
Jul 9, 2026	29.42	30.06	29.37	29.94	29.71	1.54%	81,118
Jul 8, 2026	30.15	30.40	29.40	29.49	29.26	-2.69%	76,155
Jul 7, 2026	30.72	31.19	30.23	30.30	30.07	-1.75%	67,933
Jul 6, 2026	30.67	31.01	30.21	30.84	30.60	0.55%	77,855
Jul 2, 2026	31.53	32.00	30.52	30.67	30.43	-2.48%	120,894
Jul 1, 2026	30.58	31.45	30.58	31.45	31.21	2.84%	92,789
Jun 30, 2026	30.46	30.86	30.34	30.58	30.35	0.07%	93,199
Jun 29, 2026	30.09	30.79	29.94	30.56	30.33	0.30%	113,594
Jun 26, 2026	29.76	30.90	29.52	30.47	30.24	1.80%	475,630
Jun 25, 2026	29.62	30.05	29.54	29.93	29.70	1.35%	118,770
Jun 24, 2026	29.17	29.80	29.09	29.53	29.30	1.03%	133,200
Jun 23, 2026	28.66	29.24	28.66	29.23	29.01	1.99%	130,939
Jun 22, 2026	28.72	29.16	28.61	28.66	28.44	-0.62%	78,483
Jun 18, 2026	28.75	29.05	28.62	28.84	28.62	1.02%	156,544
Jun 17, 2026	28.63	28.95	28.15	28.55	28.33	-1.11%	124,640
Jun 16, 2026	28.39	28.90	28.00	28.87	28.65	1.69%	127,750
Jun 15, 2026	28.80	28.89	28.20	28.39	28.17	-1.42%	79,632
Jun 12, 2026	28.39	28.90	28.11	28.80	28.58	1.55%	56,912
Jun 11, 2026	28.54	28.80	28.15	28.36	28.14	-0.60%	77,105
Jun 10, 2026	28.70	28.95	28.53	28.53	28.31	-0.04%	79,802
Jun 9, 2026	28.23	28.91	28.23	28.54	28.32	1.42%	70,991
Jun 8, 2026	27.99	28.57	27.99	28.14	27.92	0.18%	57,639
Jun 5, 2026	27.81	28.61	27.81	28.09	27.87	0.83%	125,917
Jun 4, 2026	27.36	28.10	27.16	27.86	27.65	2.65%	86,894
Jun 3, 2026	27.76	27.90	27.03	27.14	26.93	-3.24%	62,914
Jun 2, 2026	27.27	28.13	27.27	28.05	27.83	2.37%	75,262
Jun 1, 2026	27.64	28.01	27.00	27.40	27.19	-1.90%	92,993
May 29, 2026	27.76	28.09	27.76	27.93	27.72	0.43%	51,565
May 28, 2026	27.60	27.91	27.12	27.81	27.60	-0.22%	43,206
May 27, 2026	27.78	28.28	27.44	27.87	27.66	0.32%	73,835
May 26, 2026	27.59	28.00	27.40	27.78	27.57	0.87%	55,515