FMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.24	60.24	59.18	59.48	59.48	-1.31%	70,714
Apr 27, 2026	60.41	60.47	60.05	60.27	60.27	-0.23%	26,770
Apr 24, 2026	60.07	60.42	59.60	60.41	60.41	0.75%	35,523
Apr 23, 2026	59.82	59.96	59.31	59.96	59.96	-0.42%	561,002
Apr 22, 2026	60.64	60.67	60.00	60.21	60.21	0.48%	31,880
Apr 21, 2026	60.74	60.96	59.77	59.92	59.92	-1.41%	108,910
Apr 20, 2026	60.30	60.83	60.27	60.78	60.78	0.56%	25,967
Apr 17, 2026	60.12	61.02	59.93	60.44	60.44	0.70%	39,971
Apr 16, 2026	60.00	60.38	59.85	60.02	60.02	0.44%	75,056
Apr 15, 2026	60.38	60.38	59.62	59.76	59.76	-1.30%	39,153
Apr 14, 2026	60.79	60.79	60.30	60.54	60.54	-0.23%	47,433
Apr 13, 2026	60.13	60.71	60.04	60.68	60.68	0.36%	31,149
Apr 10, 2026	60.50	60.71	60.37	60.46	60.46	0.58%	31,154
Apr 9, 2026	59.81	60.27	59.81	60.11	60.11	0.07%	60,673
Apr 8, 2026	59.55	60.07	59.19	60.07	60.07	3.52%	80,885
Apr 7, 2026	57.95	58.16	57.54	58.03	58.03	-0.17%	54,184
Apr 6, 2026	58.18	58.18	57.64	58.13	58.13	-0.34%	41,430
Apr 2, 2026	57.66	58.84	57.66	58.33	58.33	-0.15%	52,238
Apr 1, 2026	58.26	58.66	57.99	58.42	58.42	1.35%	91,145
Mar 31, 2026	56.90	57.89	56.76	57.64	57.64	2.38%	307,993
Mar 30, 2026	56.93	57.16	56.17	56.30	56.30	0.12%	52,883
Mar 27, 2026	56.21	56.61	56.02	56.23	56.23	-0.27%	59,135
Mar 26, 2026	56.28	57.15	56.28	56.38	56.38	-1.00%	78,220
Mar 25, 2026	56.76	56.97	56.24	56.95	56.95	1.97%	41,279
Mar 24, 2026	54.59	56.11	54.56	55.85	55.85	1.75%	43,957
Mar 23, 2026	54.65	55.60	54.62	54.89	54.89	1.84%	50,799
Mar 20, 2026	54.97	54.97	53.57	53.90	53.90	-2.23%	36,914
Mar 19, 2026	54.90	55.25	54.39	55.13	54.93	-1.76%	66,800
Mar 18, 2026	56.88	56.88	56.12	56.12	55.92	-2.40%	40,400
Mar 17, 2026	57.61	57.96	57.42	57.50	57.29	0.40%	31,254
Mar 16, 2026	57.38	57.52	56.89	57.27	57.06	0.67%	25,293
Mar 13, 2026	57.92	57.99	56.75	56.89	56.69	-1.23%	43,735
Mar 12, 2026	57.80	58.07	57.50	57.60	57.39	-0.72%	36,582
Mar 11, 2026	57.86	58.02	57.36	58.02	57.81	-0.31%	21,500
Mar 10, 2026	58.28	58.90	58.03	58.20	57.99	-0.03%	36,503
Mar 9, 2026	57.05	58.26	56.25	58.22	58.01	0.52%	45,836
Mar 6, 2026	58.31	58.45	57.44	57.92	57.71	-2.10%	44,655
Mar 5, 2026	60.06	60.26	58.74	59.16	58.95	-2.28%	100,338
Mar 4, 2026	61.13	61.13	60.30	60.54	60.32	-0.12%	38,001
Mar 3, 2026	60.47	60.68	58.96	60.61	60.39	-2.84%	104,353
Mar 2, 2026	62.03	62.43	61.50	62.38	62.16	-0.22%	47,862
Feb 27, 2026	62.02	62.54	61.70	62.52	62.30	0.74%	37,459
Feb 26, 2026	61.85	62.08	61.24	62.06	61.84	0.06%	33,418
Feb 25, 2026	62.84	62.84	61.66	62.02	61.80	-0.51%	56,683
Feb 24, 2026	61.61	62.48	61.61	62.34	62.12	0.87%	43,928
Feb 23, 2026	61.53	62.03	61.16	61.80	61.58	0.02%	48,034
Feb 20, 2026	61.25	61.84	61.08	61.79	61.57	0.32%	41,998
Feb 19, 2026	61.34	61.80	61.11	61.59	61.37	-0.29%	26,424
Feb 18, 2026	61.70	62.16	61.52	61.77	61.55	1.03%	47,753
Feb 17, 2026	61.16	61.33	60.34	61.14	60.92	-1.13%	53,986
Feb 13, 2026	61.01	62.20	60.79	61.84	61.62	1.01%	30,162
Feb 12, 2026	62.35	62.75	61.15	61.22	61.00	-1.80%	49,698
Feb 11, 2026	62.00	62.35	61.75	62.34	62.12	1.20%	62,984
Feb 10, 2026	60.90	61.73	60.90	61.60	61.38	1.10%	73,108
Feb 9, 2026	60.00	60.97	59.89	60.93	60.71	1.47%	85,957
Feb 6, 2026	59.31	60.12	59.31	60.05	59.83	2.25%	57,476
Feb 5, 2026	59.81	59.81	58.69	58.73	58.52	-2.85%	47,306
Feb 4, 2026	59.96	60.58	59.81	60.45	60.23	1.77%	55,181
Feb 3, 2026	58.86	59.91	58.76	59.40	59.19	2.18%	133,266
Feb 2, 2026	57.63	58.22	57.60	58.13	57.92	0.82%	50,328
Jan 30, 2026	57.99	58.32	57.17	57.66	57.45	-2.37%	35,730
Jan 29, 2026	59.62	59.77	58.07	59.06	58.85	-0.05%	48,662
Jan 28, 2026	59.20	59.27	58.65	59.09	58.88	0.10%	35,799
Jan 27, 2026	58.92	59.23	58.70	59.03	58.82	0.03%	52,625
Jan 26, 2026	59.90	59.90	59.01	59.01	58.80	-0.34%	73,632
Jan 23, 2026	58.72	59.21	58.64	59.21	59.00	0.66%	39,298
Jan 22, 2026	58.58	59.17	58.58	58.82	58.61	0.91%	48,890
Jan 21, 2026	57.73	58.29	57.68	58.29	58.08	1.87%	52,904
Jan 20, 2026	57.39	57.43	56.98	57.22	57.01	-0.73%	39,639
Jan 16, 2026	57.45	57.64	57.15	57.64	57.43	-0.33%	50,076
Jan 15, 2026	57.64	57.97	57.41	57.83	57.62	0.47%	70,402
Jan 14, 2026	57.60	57.85	57.35	57.56	57.35	0.03%	169,265
Jan 13, 2026	57.60	57.60	57.24	57.54	57.33	0.16%	53,977
Jan 12, 2026	57.19	57.54	57.00	57.45	57.24	0.93%	33,842
Jan 9, 2026	55.95	56.92	55.95	56.92	56.72	1.97%	34,521
Jan 8, 2026	54.57	55.87	54.57	55.82	55.62	1.38%	31,337
Jan 7, 2026	55.69	55.83	54.92	55.06	54.86	-1.59%	47,238
Jan 6, 2026	54.91	56.05	54.91	55.95	55.75	2.19%	46,336
Jan 5, 2026	53.95	54.90	53.95	54.75	54.56	1.45%	43,335
Jan 2, 2026	53.39	54.01	53.14	53.97	53.78	1.62%	24,409
Dec 31, 2025	53.41	53.51	53.11	53.11	52.92	-0.93%	30,566
Dec 30, 2025	53.79	53.79	53.61	53.61	53.42	-0.06%	32,621
Dec 29, 2025	53.76	53.76	53.46	53.64	53.45	-1.00%	51,317
Dec 26, 2025	54.09	54.20	53.97	54.18	53.99	0.54%	30,585
Dec 24, 2025	53.77	53.94	53.66	53.89	53.70	0.09%	16,497
Dec 23, 2025	53.82	53.90	53.62	53.84	53.65	0.13%	32,824
Dec 22, 2025	53.47	53.86	53.46	53.77	53.58	1.32%	49,350
Dec 19, 2025	52.85	53.31	52.85	53.07	52.88	0.02%	101,827
Dec 18, 2025	53.18	53.60	53.06	53.06	52.66	0.13%	40,170
Dec 17, 2025	52.96	53.27	52.77	52.99	52.59	0.19%	28,467
Dec 16, 2025	52.97	53.12	52.63	52.89	52.49	-0.23%	28,927
Dec 15, 2025	53.40	53.40	52.78	53.01	52.61	-0.06%	26,142
Dec 12, 2025	53.38	53.50	52.83	53.04	52.64	-0.08%	21,766
Dec 11, 2025	52.00	53.13	52.00	53.08	52.68	2.37%	25,078
Dec 10, 2025	50.83	51.94	50.83	51.85	51.46	1.83%	23,694
Dec 9, 2025	50.85	51.28	50.85	50.92	50.54	-0.02%	30,536
Dec 8, 2025	51.69	51.69	50.91	50.93	50.55	-1.29%	33,674
Dec 5, 2025	51.75	52.20	51.60	51.60	51.21	-0.30%	28,103
Dec 4, 2025	51.76	51.86	51.61	51.75	51.36	-0.40%	24,195
Dec 3, 2025	51.68	52.05	51.68	51.96	51.57	0.88%	36,604