FMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	35.42	35.42	35.14	35.16	35.16	-0.37%	19,500
Aug 14, 2025	35.19	35.44	35.19	35.29	35.29	-0.08%	46,642
Aug 13, 2025	35.62	35.62	35.21	35.32	35.32	-0.34%	45,797
Aug 12, 2025	35.23	35.44	35.13	35.44	35.44	1.03%	32,858
Aug 11, 2025	35.15	35.19	35.04	35.08	35.08	-0.11%	46,715
Aug 8, 2025	35.08	35.15	34.98	35.12	35.12	0.37%	28,629
Aug 7, 2025	35.19	35.30	34.79	34.99	34.99	0.09%	33,356
Aug 6, 2025	34.62	35.03	34.57	34.96	34.96	0.81%	38,793
Aug 5, 2025	35.06	35.10	34.62	34.68	34.68	-1.25%	54,740
Aug 4, 2025	34.75	35.13	34.73	35.12	35.12	1.77%	31,717
Aug 1, 2025	34.65	34.68	34.29	34.51	34.51	-1.74%	62,488
Jul 31, 2025	35.17	35.51	35.05	35.12	35.12	0.43%	37,793
Jul 30, 2025	35.03	35.15	34.88	34.97	34.97	-0.29%	26,019
Jul 29, 2025	35.38	35.38	35.04	35.07	35.07	-0.17%	37,282
Jul 28, 2025	35.21	35.24	35.06	35.13	35.13	-0.11%	26,656
Jul 25, 2025	35.09	35.22	35.00	35.17	35.17	0.51%	25,144
Jul 24, 2025	34.88	35.08	34.88	34.99	34.99	0.75%	36,130
Jul 23, 2025	34.58	34.73	34.52	34.73	34.73	0.81%	31,301
Jul 22, 2025	34.73	34.73	34.34	34.45	34.45	-0.66%	22,771
Jul 21, 2025	34.72	34.86	34.66	34.68	34.68	0.17%	40,252
Jul 18, 2025	34.78	34.95	34.58	34.62	34.62	-0.37%	29,283
Jul 17, 2025	34.48	34.77	34.46	34.75	34.75	0.99%	201,854
Jul 16, 2025	34.46	34.46	34.10	34.41	34.41	0.35%	30,214
Jul 15, 2025	34.52	34.53	34.29	34.29	34.29	-0.29%	22,467
Jul 14, 2025	34.25	34.41	34.16	34.39	34.39	0.56%	29,954
Jul 11, 2025	34.22	34.27	34.12	34.20	34.20	-0.32%	10,411
Jul 10, 2025	34.47	34.47	34.08	34.31	34.31	-0.26%	21,854
Jul 9, 2025	34.24	34.40	34.22	34.40	34.40	1.00%	41,868
Jul 8, 2025	34.30	34.30	34.02	34.06	34.06	-0.67%	30,218
Jul 7, 2025	34.40	34.40	34.09	34.29	34.29	-0.38%	31,112
Jul 3, 2025	34.10	34.43	34.10	34.42	34.42	1.41%	28,472
Jul 2, 2025	33.90	33.99	33.86	33.94	33.94	-0.12%	25,586
Jul 1, 2025	34.18	34.25	33.86	33.98	33.98	-0.96%	41,776
Jun 30, 2025	34.23	34.33	34.08	34.31	34.31	0.73%	51,472
Jun 27, 2025	33.91	34.17	33.88	34.06	34.06	0.89%	78,393
Jun 26, 2025	33.59	33.77	33.54	33.76	33.76	1.00%	34,521
Jun 25, 2025	33.60	33.60	33.41	33.43	33.43	-0.13%	44,681
Jun 24, 2025	33.31	33.47	33.23	33.47	33.47	1.55%	34,773
Jun 23, 2025	32.49	32.98	32.49	32.96	32.96	1.20%	27,225
Jun 20, 2025	32.98	32.98	32.49	32.57	32.57	-0.37%	48,474
Jun 18, 2025	32.83	32.97	32.67	32.69	32.69	-0.27%	43,669
Jun 17, 2025	32.71	32.90	32.71	32.78	32.78	-0.40%	51,394
Jun 16, 2025	32.95	33.10	32.86	32.91	32.91	0.89%	27,476
Jun 13, 2025	32.73	32.93	32.58	32.62	32.62	-1.57%	24,819
Jun 12, 2025	32.88	33.15	32.88	33.14	33.14	0.47%	39,261
Jun 11, 2025	33.08	33.15	32.93	32.98	32.98	-0.05%	131,542
Jun 10, 2025	33.10	33.10	32.74	33.00	33.00	-0.12%	42,316
Jun 9, 2025	33.25	33.29	33.00	33.04	33.04	-0.45%	37,547
Jun 6, 2025	33.23	33.27	33.11	33.19	33.19	0.45%	26,855
Jun 5, 2025	33.23	33.25	32.97	33.04	33.04	-0.18%	24,293