FMAMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 27, 2026	97.09	97.09	97.09	97.09	97.09	0.21%
Apr 24, 2026	96.89	96.89	96.89	96.89	96.89	0.98%
Apr 23, 2026	95.95	95.95	95.95	95.95	95.95	-0.43%
Apr 22, 2026	96.36	96.36	96.36	96.36	96.36	1.12%
Apr 21, 2026	95.29	95.29	95.29	95.29	95.29	-0.67%
Apr 20, 2026	95.93	95.93	95.93	95.93	95.93	-0.22%
Apr 17, 2026	96.14	96.14	96.14	96.14	96.14	1.38%
Apr 16, 2026	94.83	94.83	94.83	94.83	94.83	0.07%
Apr 15, 2026	94.76	94.76	94.76	94.76	94.76	0.72%
Apr 14, 2026	94.08	94.08	94.08	94.08	94.08	1.40%
Apr 13, 2026	92.78	92.78	92.78	92.78	92.78	1.06%
Apr 10, 2026	91.81	91.81	91.81	91.81	91.81	0.13%
Apr 9, 2026	91.69	91.69	91.69	91.69	91.69	0.81%
Apr 8, 2026	90.95	90.95	90.95	90.95	90.95	2.97%
Apr 7, 2026	88.33	88.33	88.33	88.33	88.33	0.24%
Apr 6, 2026	88.12	88.12	88.12	88.12	88.12	0.54%
Apr 2, 2026	87.65	87.65	87.65	87.65	87.65	0.11%
Apr 1, 2026	87.55	87.55	87.55	87.55	87.55	0.97%
Mar 31, 2026	86.71	86.71	86.71	86.71	86.71	3.25%
Mar 30, 2026	83.98	83.98	83.98	83.98	83.98	-0.69%
Mar 27, 2026	84.56	84.56	84.56	84.56	84.56	-1.59%
Mar 26, 2026	85.93	85.93	85.93	85.93	85.93	-2.16%
Mar 25, 2026	87.83	87.83	87.83	87.83	87.83	0.65%
Mar 24, 2026	87.26	87.26	87.26	87.26	87.26	-0.26%
Mar 23, 2026	87.49	87.49	87.49	87.49	87.49	1.29%
Mar 20, 2026	86.38	86.38	86.38	86.38	86.38	-1.77%
Mar 19, 2026	87.94	87.94	87.94	87.94	87.94	-0.17%
Mar 18, 2026	88.09	88.09	88.09	88.09	88.09	-1.22%
Mar 17, 2026	89.18	89.18	89.18	89.18	89.18	0.44%
Mar 16, 2026	88.79	88.79	88.79	88.79	88.79	1.24%
Mar 13, 2026	87.70	87.70	87.70	87.70	87.70	-0.56%
Mar 12, 2026	88.19	88.19	88.19	88.19	88.19	-1.75%
Mar 11, 2026	89.76	89.76	89.76	89.76	89.76	-0.07%
Mar 10, 2026	89.82	89.82	89.82	89.82	89.82	0.03%
Mar 9, 2026	89.79	89.79	89.79	89.79	89.79	1.09%
Mar 6, 2026	88.82	88.82	88.82	88.82	88.82	-1.65%
Mar 5, 2026	90.31	90.31	90.31	90.31	90.31	-0.69%
Mar 4, 2026	90.94	90.94	90.94	90.94	90.94	0.76%
Mar 3, 2026	90.25	90.25	90.25	90.25	90.25	-1.43%
Mar 2, 2026	91.56	91.56	91.56	91.56	91.56	0.24%
Feb 27, 2026	91.34	91.34	91.34	91.34	91.34	-0.52%
Feb 26, 2026	91.82	91.82	91.82	91.82	91.82	-0.75%
Feb 25, 2026	92.51	92.51	92.51	92.51	92.51	0.77%
Feb 24, 2026	91.80	91.80	91.80	91.80	91.80	0.92%
Feb 23, 2026	90.96	90.96	90.96	90.96	90.96	-0.98%
Feb 20, 2026	91.86	91.86	91.86	91.86	91.86	0.87%
Feb 19, 2026	91.07	91.07	91.07	91.07	91.07	-0.18%
Feb 18, 2026	91.23	91.23	91.23	91.23	91.23	0.60%
Feb 17, 2026	90.69	90.69	90.69	90.69	90.69	0.33%
Feb 13, 2026	90.39	90.39	90.39	90.39	90.39	-0.11%
Feb 12, 2026	90.49	90.49	90.49	90.49	90.49	-1.50%
Feb 11, 2026	91.87	91.87	91.87	91.87	91.87	0.10%
Feb 10, 2026	91.78	91.78	91.78	91.78	91.78	-0.39%
Feb 9, 2026	92.14	92.14	92.14	92.14	92.14	0.63%
Feb 6, 2026	91.56	91.56	91.56	91.56	91.56	2.02%
Feb 5, 2026	89.75	89.75	89.75	89.75	89.75	-1.17%
Feb 4, 2026	90.81	90.81	90.81	90.81	90.81	-0.76%
Feb 3, 2026	91.51	91.51	91.51	91.51	91.51	-0.66%
Feb 2, 2026	92.12	92.12	92.12	92.12	92.12	0.52%
Jan 30, 2026	91.64	91.64	91.64	91.64	91.64	-0.58%
Jan 29, 2026	92.17	92.17	92.17	92.17	92.17	-0.07%
Jan 28, 2026	92.23	92.23	92.23	92.23	92.23	0.04%
Jan 27, 2026	92.19	92.19	92.19	92.19	92.19	0.77%
Jan 26, 2026	91.49	91.49	91.49	91.49	91.49	0.43%
Jan 23, 2026	91.10	91.10	91.10	91.10	91.10	0.10%
Jan 22, 2026	91.01	91.01	91.01	91.01	91.01	0.69%
Jan 21, 2026	90.39	90.39	90.39	90.39	90.39	1.18%
Jan 20, 2026	89.34	89.34	89.34	89.34	89.34	-1.90%
Jan 16, 2026	91.07	91.07	91.07	91.07	91.07	0.08%
Jan 15, 2026	91.00	91.00	91.00	91.00	91.00	0.43%
Jan 14, 2026	90.61	90.61	90.61	90.61	90.61	-0.53%
Jan 13, 2026	91.09	91.09	91.09	91.09	91.09	-0.13%
Jan 12, 2026	91.21	91.21	91.21	91.21	91.21	0.19%
Jan 9, 2026	91.04	91.04	91.04	91.04	91.04	0.71%
Jan 8, 2026	90.40	90.40	90.40	90.40	90.40	-0.07%
Jan 7, 2026	90.46	90.46	90.46	90.46	90.46	-0.34%
Jan 6, 2026	90.77	90.77	90.77	90.77	90.77	0.62%
Jan 5, 2026	90.21	90.21	90.21	90.21	90.21	0.49%
Jan 2, 2026	89.77	89.77	89.77	89.77	89.77	0.56%
Dec 31, 2025	89.27	89.27	89.27	89.27	89.27	-0.66%
Dec 30, 2025	89.86	89.86	89.86	89.86	89.86	-4.39%
Dec 29, 2025	93.99	93.99	93.99	93.99	89.98	-0.28%
Dec 26, 2025	94.25	94.25	94.25	94.25	90.23	-0.01%
Dec 24, 2025	94.26	94.26	94.26	94.26	90.24	0.34%
Dec 23, 2025	93.94	93.94	93.94	93.94	89.93	0.56%
Dec 22, 2025	93.42	93.42	93.42	93.42	89.44	0.83%
Dec 19, 2025	92.65	92.65	92.65	92.65	88.70	0.97%
Dec 18, 2025	91.76	91.76	91.76	91.76	87.85	1.06%
Dec 17, 2025	90.80	90.80	90.80	90.80	86.93	-1.26%
Dec 16, 2025	91.96	91.96	91.96	91.96	88.04	-0.25%
Dec 15, 2025	92.19	92.19	92.19	92.19	88.26	-0.27%
Dec 12, 2025	92.44	92.44	92.44	92.44	88.50	-1.36%
Dec 11, 2025	93.71	93.71	93.71	93.71	89.71	0.09%
Dec 10, 2025	93.63	93.63	93.63	93.63	89.64	0.80%
Dec 9, 2025	92.89	92.89	92.89	92.89	88.93	-0.06%
Dec 8, 2025	92.95	92.95	92.95	92.95	88.99	-0.10%
Dec 5, 2025	93.04	93.04	93.04	93.04	89.07	0.14%
Dec 4, 2025	92.91	92.91	92.91	92.91	88.95	0.10%
Dec 3, 2025	92.82	92.82	92.82	92.82	88.86	0.24%
Dec 2, 2025	92.60	92.60	92.60	92.60	88.65	0.14%