FMAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	64,927
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
May 22, 2026	27.74	28.10	27.17	27.54	27.33	-1.04%	59,446
May 21, 2026	27.37	28.02	26.44	27.83	27.62	0.98%	85,981
May 20, 2026	27.06	27.91	27.06	27.56	27.35	1.44%	85,314
May 19, 2026	27.05	27.48	26.88	27.17	26.96	-0.22%	90,871
May 18, 2026	26.44	27.40	26.32	27.23	27.02	2.99%	122,296
May 15, 2026	26.57	26.88	26.21	26.44	26.24	-1.08%	87,430
May 14, 2026	26.66	27.34	26.62	26.73	26.52	0.11%	76,830
May 13, 2026	26.77	27.05	26.62	26.70	26.49	-0.93%	70,916
May 12, 2026	27.20	27.45	26.31	26.95	26.74	-0.92%	139,112
May 11, 2026	27.76	27.76	26.64	27.20	26.99	-2.33%	101,328
May 8, 2026	27.60	27.98	27.42	27.85	27.64	0.65%	131,407
May 7, 2026	27.26	27.67	27.20	27.67	27.46	1.84%	64,408
May 6, 2026	27.52	27.68	26.88	27.17	26.96	-0.15%	71,005
May 5, 2026	26.68	27.25	26.50	27.21	27.00	2.87%	131,329
May 4, 2026	27.12	27.32	26.17	26.45	26.25	-2.94%	341,319
May 1, 2026	26.80	27.57	26.38	27.25	27.04	1.76%	156,123