FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.57	35.57	35.40	35.52	35.52	-1.22%	1,288
Apr 27, 2026	35.91	35.96	35.78	35.96	35.96	0.04%	20,507
Apr 24, 2026	35.52	35.97	35.52	35.95	35.94	1.71%	31,809
Apr 23, 2026	35.38	35.59	35.05	35.34	35.34	-0.65%	20,848
Apr 22, 2026	35.44	35.57	35.35	35.57	35.57	1.19%	19,326
Apr 21, 2026	35.48	35.48	35.08	35.15	35.15	-0.48%	8,732
Apr 20, 2026	35.29	35.36	35.22	35.32	35.32	-0.23%	27,930
Apr 17, 2026	35.24	35.54	35.20	35.40	35.40	1.23%	23,566
Apr 16, 2026	34.96	35.05	34.83	34.97	34.97	0.09%	37,943
Apr 15, 2026	34.88	34.94	34.78	34.94	34.94	0.40%	21,020
Apr 14, 2026	34.48	34.80	34.48	34.80	34.80	1.65%	18,995
Apr 13, 2026	33.66	34.24	33.66	34.24	34.24	1.26%	34,994
Apr 10, 2026	33.86	33.95	33.76	33.81	33.81	0.33%	19,250
Apr 9, 2026	33.35	33.73	33.28	33.70	33.70	0.96%	22,426
Apr 8, 2026	33.31	33.40	33.19	33.38	33.38	3.44%	33,137
Apr 7, 2026	32.01	32.27	31.80	32.27	32.27	0.53%	29,645
Apr 6, 2026	31.97	32.11	31.92	32.10	32.10	0.44%	32,720
Apr 2, 2026	31.38	32.00	31.32	31.96	31.96	0.19%	24,174
Apr 1, 2026	31.89	32.09	31.84	31.90	31.90	0.89%	20,736
Mar 31, 2026	30.92	31.62	30.91	31.62	31.62	3.30%	10,247
Mar 30, 2026	31.02	31.13	30.49	30.61	30.61	-0.62%	18,176
Mar 27, 2026	31.22	31.22	30.71	30.80	30.80	-1.72%	23,294
Mar 26, 2026	31.89	32.00	31.31	31.34	31.34	-2.58%	26,130
Mar 25, 2026	32.31	32.31	32.03	32.17	32.17	0.78%	12,101
Mar 24, 2026	31.82	32.07	31.72	31.92	31.92	-0.56%	17,461
Mar 23, 2026	32.19	32.51	32.09	32.10	32.10	1.42%	58,201
Mar 20, 2026	32.15	32.15	31.61	31.65	31.65	-1.77%	20,798
Mar 19, 2026	32.09	32.22	31.92	32.22	32.22	-0.37%	39,070
Mar 18, 2026	32.69	32.76	32.29	32.34	32.34	-1.52%	36,878
Mar 17, 2026	32.98	33.00	32.73	32.84	32.84	0.26%	23,214
Mar 16, 2026	32.76	32.89	32.68	32.76	32.76	1.25%	12,954
Mar 13, 2026	32.78	32.92	32.34	32.35	32.35	-0.83%	29,672
Mar 12, 2026	32.93	32.94	32.61	32.62	32.62	-1.67%	26,635
Mar 11, 2026	33.32	33.32	33.08	33.17	33.17	-0.47%	54,794
Mar 10, 2026	33.44	33.52	33.27	33.33	33.33	-0.03%	17,441
Mar 9, 2026	32.66	33.38	32.50	33.34	33.34	0.94%	54,502
Mar 6, 2026	33.14	33.34	32.96	33.03	33.03	-1.52%	29,629
Mar 5, 2026	33.54	33.75	33.16	33.54	33.54	-0.36%	40,131
Mar 4, 2026	33.50	33.84	33.47	33.66	33.66	0.87%	21,281
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