FMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	45.70	45.75	45.70	45.72	-	-0.02%	8,935
Aug 13, 2025	45.75	45.75	45.68	45.73	45.73	0.15%	21,543
Aug 12, 2025	45.57	45.69	45.55	45.66	45.66	0.31%	24,377
Aug 11, 2025	45.54	45.60	45.52	45.52	45.52	-0.02%	11,275
Aug 8, 2025	45.43	45.58	45.43	45.53	45.53	0.20%	13,954
Aug 7, 2025	45.54	45.54	45.31	45.44	45.44	0.06%	39,656
Aug 6, 2025	45.34	45.43	45.34	45.42	45.42	0.32%	5,671
Aug 5, 2025	45.37	45.37	45.21	45.27	45.27	-0.23%	137,666
Aug 4, 2025	45.15	45.38	45.15	45.37	45.37	0.70%	15,681
Aug 1, 2025	45.00	45.15	44.97	45.06	45.06	-0.71%	7,646
Jul 31, 2025	45.50	45.55	45.31	45.38	45.38	0.02%	15,358
Jul 30, 2025	45.43	45.49	45.31	45.37	45.37	-0.05%	31,211
Jul 29, 2025	45.53	45.53	45.37	45.39	45.39	-0.10%	7,283
Jul 28, 2025	45.45	45.46	45.39	45.44	45.44	0.06%	17,068
Jul 25, 2025	45.35	45.44	45.34	45.41	45.41	0.24%	15,022
Jul 24, 2025	45.32	45.39	45.30	45.30	45.30	-0.05%	27,496
Jul 23, 2025	45.17	45.32	45.17	45.32	45.32	0.33%	80,848
Jul 22, 2025	45.16	45.19	45.06	45.17	45.17	0.06%	6,791
Jul 21, 2025	45.17	45.26	45.13	45.14	45.14	0.08%	8,827
Jul 18, 2025	45.11	45.12	45.06	45.11	45.11	0.13%	10,261
Jul 17, 2025	44.98	45.13	44.98	45.05	45.05	0.22%	9,589
Jul 16, 2025	44.90	45.00	44.90	44.95	44.95	-	8,452
Jul 15, 2025	45.15	45.15	44.94	44.95	44.95	-0.07%	7,380
Jul 14, 2025	44.94	45.05	44.92	44.98	44.98	-	6,356
Jul 11, 2025	44.90	45.01	44.90	44.98	44.98	-0.02%	16,620
Jul 10, 2025	44.99	45.10	44.98	44.99	44.99	0.09%	15,533
Jul 9, 2025	44.99	45.02	44.88	44.95	44.95	0.29%	33,875
Jul 8, 2025	44.85	44.93	44.82	44.82	44.82	-0.07%	13,442
Jul 7, 2025	44.87	44.91	44.74	44.85	44.85	-0.28%	15,963
Jul 3, 2025	44.87	45.03	44.87	44.98	44.98	0.28%	4,441
Jul 2, 2025	44.81	44.90	44.78	44.85	44.85	0.09%	14,177
Jul 1, 2025	44.74	44.84	44.73	44.81	44.81	-0.07%	12,777
Jun 30, 2025	44.77	44.84	44.66	44.84	44.84	0.40%	9,951
Jun 27, 2025	44.59	44.77	44.56	44.66	44.66	0.07%	13,405
Jun 26, 2025	44.60	44.65	44.54	44.63	44.63	0.34%	13,110
Jun 25, 2025	44.42	44.48	44.37	44.48	44.48	0.04%	10,916
Jun 24, 2025	44.33	44.48	44.30	44.46	44.46	0.68%	16,613
Jun 23, 2025	44.01	44.16	43.82	44.16	44.16	0.59%	19,926
Jun 20, 2025	44.11	44.11	43.83	43.90	43.90	-0.14%	12,406
Jun 18, 2025	44.03	44.09	43.91	43.96	43.96	0.21%	6,093
Jun 17, 2025	44.07	44.07	43.87	43.87	43.87	-0.45%	24,151
Jun 16, 2025	44.09	44.20	44.03	44.07	44.07	0.62%	23,226
Jun 13, 2025	43.87	44.06	43.78	43.80	43.80	-0.79%	10,753
Jun 12, 2025	44.03	44.15	44.03	44.15	44.15	0.18%	8,688
Jun 11, 2025	44.16	44.19	43.99	44.07	44.07	-0.02%	8,034
Jun 10, 2025	43.98	44.12	43.97	44.08	44.08	0.30%	7,040
Jun 9, 2025	44.00	44.04	43.92	43.95	43.95	-0.07%	21,071
Jun 6, 2025	44.01	44.01	43.92	43.98	43.98	0.66%	4,992
Jun 5, 2025	43.85	43.98	43.66	43.69	43.69	-0.42%	23,224
Jun 4, 2025	43.86	43.93	43.82	43.88	43.88	0.09%	11,981