FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.54	33.66	33.32	33.54	33.54	-0.36%	2,939
Mar 4, 2026	33.50	33.84	33.50	33.66	33.66	0.87%	2,923
Mar 3, 2026	33.11	33.55	32.93	33.37	33.37	-1.33%	18,110
Mar 2, 2026	33.25	33.91	33.25	33.82	33.82	0.56%	15,041
Feb 27, 2026	33.40	33.63	33.40	33.63	33.63	-0.36%	31,613
Feb 26, 2026	34.04	34.04	33.45	33.75	33.75	-1.06%	32,329
Feb 25, 2026	34.00	34.15	33.99	34.11	34.11	1.04%	17,196
Feb 24, 2026	33.39	33.81	33.39	33.76	33.76	0.90%	34,521
Feb 23, 2026	33.82	33.85	33.39	33.46	33.46	-1.50%	20,764
Feb 20, 2026	33.69	34.00	33.69	33.97	33.97	0.74%	20,716
Feb 19, 2026	33.65	33.74	33.53	33.72	33.72	-0.15%	15,962
Feb 18, 2026	33.67	33.92	33.64	33.77	33.77	0.90%	33,863
Feb 17, 2026	33.34	33.63	33.20	33.47	33.47	0.03%	20,090
Feb 13, 2026	33.49	33.66	33.32	33.46	33.46	0.30%	16,237
Feb 12, 2026	34.00	34.05	33.36	33.36	33.36	-1.62%	32,292
Feb 11, 2026	34.17	34.17	33.72	33.91	33.91	0.12%	13,676
Feb 10, 2026	34.10	34.20	33.87	33.87	33.87	-0.35%	53,755
Feb 9, 2026	33.63	34.12	33.55	33.99	33.99	0.92%	43,864
Feb 6, 2026	33.11	33.72	33.11	33.68	33.68	2.40%	29,747
Feb 5, 2026	33.11	33.25	32.81	32.89	32.89	-0.48%	36,069
Feb 4, 2026	33.57	33.57	32.97	33.05	33.05	-1.72%	70,732
Feb 3, 2026	34.27	34.27	33.34	33.63	33.63	-1.92%	46,091
Feb 2, 2026	34.21	34.47	34.21	34.29	34.29	-0.17%	61,379
Jan 30, 2026	34.50	34.60	34.23	34.35	34.35	-1.04%	28,386
Jan 29, 2026	34.80	34.80	34.21	34.71	34.71	-0.32%	43,907
Jan 28, 2026	34.88	34.88	34.69	34.82	34.82	-0.06%	52,258
Jan 27, 2026	34.67	34.88	34.65	34.84	34.84	0.78%	41,479
Jan 26, 2026	34.40	34.66	34.40	34.57	34.57	0.26%	41,632
Jan 23, 2026	34.30	34.55	34.24	34.48	34.48	0.58%	41,597
Jan 22, 2026	34.43	34.43	34.28	34.28	34.28	0.41%	37,032
Jan 21, 2026	34.09	34.34	33.82	34.14	34.14	0.50%	34,569
Jan 20, 2026	34.43	34.43	33.89	33.97	33.97	-2.27%	53,780
Jan 16, 2026	34.65	34.86	34.65	34.76	34.76	0.17%	76,590
Jan 15, 2026	34.72	34.90	34.64	34.70	34.70	1.05%	29,091
Jan 14, 2026	34.65	34.65	34.20	34.34	34.34	-1.19%	73,663
Jan 13, 2026	34.99	34.99	34.63	34.75	34.75	-0.62%	29,417
Jan 12, 2026	34.71	34.99	34.71	34.97	34.97	0.20%	51,544
Jan 9, 2026	34.65	34.90	34.56	34.90	34.90	1.07%	32,008
Jan 8, 2026	34.63	34.63	34.49	34.53	34.53	-0.26%	12,694
Jan 7, 2026	34.82	34.92	34.61	34.62	34.62	-0.55%	92,864
Jan 6, 2026	34.53	34.85	34.47	34.81	34.81	0.93%	13,363
Jan 5, 2026	34.28	34.66	34.28	34.49	34.49	0.85%	59,463
Jan 2, 2026	34.32	34.47	34.09	34.20	34.20	0.21%	41,273
Dec 31, 2025	34.50	34.50	34.13	34.13	34.13	-0.90%	28,267
Dec 30, 2025	34.52	34.53	34.44	34.44	34.44	-0.40%	30,416
Dec 29, 2025	34.62	34.62	34.44	34.58	34.58	-0.29%	28,146
Dec 26, 2025	34.65	34.70	34.62	34.68	34.68	0.15%	27,661
Dec 24, 2025	34.57	34.66	34.52	34.63	34.63	0.25%	24,340
Dec 23, 2025	34.24	34.58	34.24	34.54	34.54	0.61%	24,675
Dec 22, 2025	34.24	34.33	34.13	34.33	34.33	0.85%	90,336
Dec 19, 2025	33.71	34.05	33.71	34.04	34.04	1.34%	23,639
Dec 18, 2025	33.52	33.84	33.52	33.59	33.59	0.72%	61,843
Dec 17, 2025	33.85	33.85	33.29	33.35	33.35	-1.07%	18,624
Dec 16, 2025	33.68	33.81	33.58	33.71	33.71	-	20,499
Dec 15, 2025	33.99	33.99	33.71	33.71	33.71	-0.44%	23,050
Dec 12, 2025	34.45	34.45	33.78	33.86	33.86	-1.74%	16,182
Dec 11, 2025	34.17	34.54	34.13	34.46	34.46	0.64%	18,659
Dec 10, 2025	34.22	34.38	34.06	34.24	34.24	0.06%	42,581
Dec 9, 2025	34.33	34.35	34.22	34.22	34.22	-0.41%	23,126
Dec 8, 2025	34.34	34.44	34.26	34.36	34.36	0.03%	25,164
Dec 5, 2025	34.35	34.41	34.25	34.35	34.35	0.26%	18,312
Dec 4, 2025	34.29	34.34	34.15	34.26	34.26	0.26%	33,506
Dec 3, 2025	34.16	34.28	34.03	34.17	34.17	-0.44%	14,109
Dec 2, 2025	34.45	34.45	34.27	34.32	34.32	0.06%	15,273
Dec 1, 2025	34.37	34.45	34.22	34.30	34.30	-0.61%	40,238
Nov 28, 2025	34.42	34.51	34.32	34.51	34.51	0.52%	11,112
Nov 26, 2025	34.26	34.38	34.23	34.33	34.33	0.79%	17,239
Nov 25, 2025	33.69	34.06	33.46	34.06	34.06	1.07%	24,275
Nov 24, 2025	33.33	33.77	33.33	33.70	33.70	1.44%	18,901
Nov 21, 2025	33.20	33.53	32.74	33.22	33.22	0.21%	38,705
Nov 20, 2025	34.16	34.20	33.12	33.15	33.15	-1.31%	26,450
Nov 19, 2025	33.38	33.66	33.34	33.59	33.59	0.69%	27,046
Nov 18, 2025	33.46	33.62	33.22	33.36	33.36	-1.14%	28,483
Nov 17, 2025	34.04	34.08	33.59	33.75	33.75	-0.95%	28,864
Nov 14, 2025	33.80	34.28	33.69	34.07	34.07	-0.38%	16,236
Nov 13, 2025	34.62	34.69	34.09	34.20	34.20	-1.50%	49,963
Nov 12, 2025	34.89	34.89	34.64	34.72	34.72	0.03%	10,803
Nov 11, 2025	34.70	34.78	34.66	34.71	34.71	-0.41%	10,509
Nov 10, 2025	34.67	34.89	34.54	34.85	34.85	1.62%	26,482
Nov 7, 2025	34.08	34.31	33.76	34.30	34.30	0.26%	33,292
Nov 6, 2025	34.67	34.67	34.15	34.21	34.21	-1.38%	125,416
Nov 5, 2025	34.66	34.98	34.66	34.69	34.69	-0.23%	18,142
Nov 4, 2025	34.72	34.99	34.68	34.77	34.77	-1.00%	32,349
Nov 3, 2025	35.27	35.37	35.08	35.12	35.12	-0.03%	18,483
Oct 31, 2025	35.48	35.48	35.05	35.13	35.13	0.03%	38,316
Oct 30, 2025	35.21	35.40	35.10	35.12	35.12	-1.24%	29,950
Oct 29, 2025	35.70	35.72	35.45	35.56	35.56	-0.06%	18,897
Oct 28, 2025	35.59	35.68	35.44	35.58	35.58	0.28%	33,654
Oct 27, 2025	35.44	35.49	35.37	35.48	35.48	1.07%	48,458
Oct 24, 2025	35.16	35.18	35.10	35.11	35.11	0.73%	25,321
Oct 23, 2025	34.71	34.95	34.71	34.85	34.85	0.46%	26,593
Oct 22, 2025	34.90	34.95	34.56	34.69	34.69	-0.66%	24,159
Oct 21, 2025	34.82	34.94	34.76	34.92	34.92	0.40%	21,698
Oct 20, 2025	34.65	34.83	34.54	34.78	34.78	0.99%	12,369
Oct 17, 2025	34.29	34.52	34.21	34.44	34.44	0.38%	10,706
Oct 16, 2025	34.89	34.89	34.19	34.31	34.31	-1.15%	55,232
Oct 15, 2025	35.09	35.15	34.52	34.71	34.71	-0.12%	24,094
Oct 14, 2025	34.59	35.02	34.43	34.75	34.75	-0.62%	22,134
Oct 13, 2025	34.96	35.02	34.88	34.97	34.97	1.38%	13,366
Oct 10, 2025	35.45	35.50	34.47	34.49	34.49	-2.52%	30,426