FMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.27	59.60	59.07	59.35	59.35	-0.44%	38,039
Jun 25, 2026	59.09	59.94	59.09	59.61	59.61	1.41%	37,168
Jun 24, 2026	58.30	59.17	58.30	58.78	58.78	0.34%	77,437
Jun 23, 2026	58.93	59.27	58.55	58.58	58.58	-1.81%	253,845
Jun 22, 2026	59.15	59.85	59.14	59.66	59.66	-0.10%	56,417
Jun 18, 2026	60.23	60.23	59.66	59.72	59.72	-0.22%	26,353
Jun 17, 2026	60.77	61.57	59.99	60.06	59.85	-1.28%	49,494
Jun 16, 2026	60.86	61.20	60.76	60.84	60.63	0.21%	29,408
Jun 15, 2026	61.09	61.42	60.64	60.71	60.50	0.96%	48,182
Jun 12, 2026	59.66	60.27	59.66	60.13	59.92	1.73%	51,748
Jun 11, 2026	57.62	59.15	57.62	59.11	58.90	3.50%	36,244
Jun 10, 2026	58.42	58.66	57.09	57.11	56.91	-2.46%	45,280
Jun 9, 2026	58.39	58.75	57.53	58.55	58.34	1.46%	59,273
Jun 8, 2026	58.51	58.51	57.69	57.71	57.51	-0.98%	45,935
Jun 5, 2026	59.44	59.57	58.17	58.28	58.08	-2.59%	49,566
Jun 4, 2026	60.16	60.41	59.66	59.83	59.62	0.02%	47,065
Jun 3, 2026	59.76	60.24	59.64	59.82	59.61	-0.31%	21,963
Jun 2, 2026	59.15	60.12	59.15	60.01	59.79	1.33%	27,602
Jun 1, 2026	58.81	59.43	58.28	59.22	59.01	-0.49%	35,027
May 29, 2026	59.61	59.90	59.42	59.51	59.30	-0.29%	34,070
May 28, 2026	59.22	59.74	58.67	59.68	59.47	0.49%	54,752
May 27, 2026	59.17	59.61	59.17	59.39	59.18	0.22%	33,517
May 26, 2026	58.78	59.36	58.78	59.26	59.05	1.65%	122,183
May 22, 2026	58.35	58.46	57.95	58.30	58.10	0.52%	28,892
May 21, 2026	57.29	58.27	57.09	58.00	57.79	0.67%	42,072
May 20, 2026	56.67	57.61	56.59	57.61	57.41	1.68%	80,998
May 19, 2026	57.49	57.50	56.46	56.66	56.46	-2.21%	32,186
May 18, 2026	58.23	58.63	57.84	57.94	57.74	-0.28%	29,548
May 15, 2026	58.92	58.92	58.05	58.10	57.90	-2.96%	42,555
May 14, 2026	60.49	60.49	59.87	59.87	59.66	-0.78%	37,919
May 13, 2026	60.35	60.64	60.34	60.34	60.13	-0.07%	29,495
May 12, 2026	60.14	60.53	59.53	60.38	60.17	-0.25%	32,643
May 11, 2026	59.94	60.68	59.94	60.53	60.32	1.53%	30,881
May 8, 2026	59.89	60.00	59.50	59.62	59.41	0.44%	34,526
May 7, 2026	60.92	61.00	59.36	59.36	59.15	-1.93%	72,277
May 6, 2026	60.30	60.68	60.29	60.53	60.32	1.99%	31,724
May 5, 2026	58.92	59.56	58.66	59.35	59.14	1.63%	26,762
May 4, 2026	59.03	59.07	58.27	58.40	58.19	-1.55%	39,994
May 1, 2026	59.61	59.87	59.32	59.32	59.11	-0.22%	30,198
Apr 30, 2026	58.93	59.70	58.83	59.45	59.24	1.16%	26,053
Apr 29, 2026	59.40	59.40	58.70	58.77	58.56	-1.19%	29,341
Apr 28, 2026	60.24	60.24	59.18	59.48	59.27	-1.31%	70,719
Apr 27, 2026	60.41	60.47	60.05	60.27	60.06	-0.23%	26,795
Apr 24, 2026	60.07	60.42	59.60	60.41	60.20	0.75%	35,623
Apr 23, 2026	59.82	59.96	59.31	59.96	59.75	-0.42%	561,002
Apr 22, 2026	60.64	60.67	60.00	60.21	60.00	0.48%	31,880
Apr 21, 2026	60.74	60.96	59.77	59.92	59.71	-1.41%	108,910
Apr 20, 2026	60.30	60.83	60.27	60.78	60.57	0.56%	25,992
Apr 17, 2026	60.12	61.02	59.93	60.44	60.23	0.70%	39,973
Apr 16, 2026	60.00	60.38	59.85	60.02	59.81	0.44%	75,056
Apr 15, 2026	60.38	60.38	59.62	59.76	59.55	-1.30%	39,153
Apr 14, 2026	60.79	60.79	60.30	60.54	60.33	-0.23%	47,433
Apr 13, 2026	60.13	60.71	60.04	60.68	60.47	0.36%	31,174
Apr 10, 2026	60.50	60.71	60.37	60.46	60.25	0.58%	31,169
Apr 9, 2026	59.81	60.27	59.81	60.11	59.90	0.07%	60,985
Apr 8, 2026	59.55	60.07	59.19	60.07	59.86	3.52%	80,890
Apr 7, 2026	57.95	58.16	57.54	58.03	57.83	-0.17%	54,296
Apr 6, 2026	58.18	58.18	57.64	58.13	57.93	-0.34%	41,498
Apr 2, 2026	57.66	58.84	57.66	58.33	58.13	-0.15%	52,238
Apr 1, 2026	58.26	58.66	57.99	58.42	58.21	1.35%	91,445
Mar 31, 2026	56.90	57.89	56.76	57.64	57.44	2.38%	307,996
Mar 30, 2026	56.93	57.16	56.17	56.30	56.10	0.12%	53,182
Mar 27, 2026	56.21	56.61	56.02	56.23	56.03	-0.27%	59,135
Mar 26, 2026	56.28	57.15	56.28	56.38	56.18	-1.00%	78,752
Mar 25, 2026	56.76	56.97	56.24	56.95	56.75	1.97%	41,543
Mar 24, 2026	54.59	56.11	54.56	55.85	55.65	1.75%	43,957
Mar 23, 2026	54.65	55.60	54.62	54.89	54.70	1.84%	50,814
Mar 20, 2026	54.97	54.97	53.57	53.90	53.71	-1.88%	36,914
Mar 19, 2026	54.90	55.25	54.39	55.13	54.74	-1.76%	66,800
Mar 18, 2026	56.88	56.88	56.12	56.12	55.72	-2.40%	40,400
Mar 17, 2026	57.61	57.96	57.42	57.50	57.09	0.40%	31,254
Mar 16, 2026	57.38	57.52	56.89	57.27	56.86	0.67%	25,293
Mar 13, 2026	57.92	57.99	56.75	56.89	56.49	-1.23%	43,735
Mar 12, 2026	57.80	58.07	57.50	57.60	57.19	-0.72%	36,582
Mar 11, 2026	57.86	58.02	57.36	58.02	57.61	-0.31%	21,500
Mar 10, 2026	58.28	58.90	58.03	58.20	57.79	-0.03%	36,503
Mar 9, 2026	57.05	58.26	56.25	58.22	57.81	0.52%	45,836
Mar 6, 2026	58.31	58.45	57.44	57.92	57.51	-2.10%	44,655
Mar 5, 2026	60.06	60.26	58.74	59.16	58.74	-2.28%	100,338
Mar 4, 2026	61.13	61.13	60.30	60.54	60.11	-0.12%	38,001
Mar 3, 2026	60.47	60.68	58.96	60.61	60.18	-2.84%	104,353
Mar 2, 2026	62.03	62.43	61.50	62.38	61.94	-0.22%	47,862
Feb 27, 2026	62.02	62.54	61.70	62.52	62.08	0.74%	37,459
Feb 26, 2026	61.85	62.08	61.24	62.06	61.62	0.06%	33,418
Feb 25, 2026	62.84	62.84	61.66	62.02	61.58	-0.51%	56,683
Feb 24, 2026	61.61	62.48	61.61	62.34	61.90	0.87%	43,928
Feb 23, 2026	61.53	62.03	61.16	61.80	61.36	0.02%	48,034
Feb 20, 2026	61.25	61.84	61.08	61.79	61.35	0.32%	41,998
Feb 19, 2026	61.34	61.80	61.11	61.59	61.15	-0.29%	26,424
Feb 18, 2026	61.70	62.16	61.52	61.77	61.33	1.03%	47,753
Feb 17, 2026	61.16	61.33	60.34	61.14	60.71	-1.13%	53,986
Feb 13, 2026	61.01	62.20	60.79	61.84	61.40	1.01%	30,162
Feb 12, 2026	62.35	62.75	61.15	61.22	60.79	-1.80%	49,698
Feb 11, 2026	62.00	62.35	61.75	62.34	61.90	1.20%	62,984
Feb 10, 2026	60.90	61.73	60.90	61.60	61.16	1.10%	73,108
Feb 9, 2026	60.00	60.97	59.89	60.93	60.50	1.47%	85,957
Feb 6, 2026	59.31	60.12	59.31	60.05	59.62	2.25%	57,476
Feb 5, 2026	59.81	59.81	58.69	58.73	58.31	-2.85%	47,306
Feb 4, 2026	59.96	60.58	59.81	60.45	60.02	1.77%	55,181
Feb 3, 2026	58.86	59.91	58.76	59.40	58.98	2.18%	133,266