FMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.75	52.20	51.60	51.60	51.60	-0.30%	28,103
Dec 4, 2025	51.76	51.86	51.61	51.75	51.75	-0.40%	24,157
Dec 3, 2025	51.68	52.05	51.68	51.96	51.96	0.88%	36,601
Dec 2, 2025	52.02	52.02	51.22	51.51	51.51	-0.78%	44,986
Dec 1, 2025	51.86	52.31	51.86	51.91	51.91	-0.17%	42,545
Nov 28, 2025	51.81	52.16	51.80	52.00	52.00	0.66%	9,942
Nov 26, 2025	51.08	51.80	51.07	51.66	51.66	1.35%	38,793
Nov 25, 2025	50.37	51.05	50.37	50.97	50.97	1.64%	46,513
Nov 24, 2025	49.72	50.15	49.72	50.15	50.15	0.68%	19,765
Nov 21, 2025	48.96	50.11	48.87	49.81	49.81	2.11%	156,514
Nov 20, 2025	49.77	50.07	48.76	48.78	48.78	-1.54%	28,051
Nov 19, 2025	49.74	49.81	49.27	49.54	49.54	0.39%	38,898
Nov 18, 2025	49.27	49.64	49.07	49.35	49.35	0.04%	24,856
Nov 17, 2025	49.92	50.10	49.26	49.33	49.33	-1.56%	31,942
Nov 14, 2025	50.15	50.51	50.07	50.11	50.11	-1.17%	15,792
Nov 13, 2025	51.10	51.22	50.67	50.71	50.71	-0.83%	21,171
Nov 12, 2025	50.80	51.40	50.80	51.13	51.13	0.83%	29,549
Nov 11, 2025	50.63	50.82	50.51	50.71	50.71	0.66%	19,917
Nov 10, 2025	50.16	50.49	49.87	50.38	50.38	1.21%	34,488
Nov 7, 2025	49.16	49.87	49.16	49.78	49.78	1.16%	46,471
Nov 6, 2025	49.46	49.81	49.19	49.21	49.21	-0.49%	48,118
Nov 5, 2025	49.49	49.64	49.28	49.45	49.45	0.51%	35,781
Nov 4, 2025	49.05	49.42	48.97	49.20	49.20	-0.71%	90,104
Nov 3, 2025	49.91	49.91	49.17	49.55	49.55	-0.86%	77,761
Oct 31, 2025	49.98	50.16	49.61	49.98	49.98	-0.58%	36,406
Oct 30, 2025	50.47	50.68	50.22	50.27	50.27	-1.08%	31,175
Oct 29, 2025	51.80	51.80	50.71	50.82	50.82	-1.87%	23,582
Oct 28, 2025	51.74	52.00	51.74	51.79	51.79	0.09%	33,722
Oct 27, 2025	51.89	52.01	51.58	51.75	51.74	-0.38%	23,463
Oct 24, 2025	52.03	52.28	51.89	51.94	51.94	-0.29%	21,470
Oct 23, 2025	52.00	52.21	51.84	52.09	52.09	1.01%	25,930
Oct 22, 2025	51.64	51.85	51.38	51.57	51.57	-0.56%	30,010
Oct 21, 2025	51.74	52.00	51.56	51.86	51.86	-0.94%	25,661
Oct 20, 2025	52.17	52.37	52.11	52.35	52.35	1.37%	116,669
Oct 17, 2025	51.75	51.90	51.33	51.64	51.64	-0.47%	22,773
Oct 16, 2025	52.45	52.45	51.74	51.89	51.89	-0.64%	23,028
Oct 15, 2025	52.61	52.85	52.06	52.22	52.22	-0.42%	14,908
Oct 14, 2025	51.51	52.65	51.51	52.44	52.44	0.96%	14,772
Oct 13, 2025	51.72	52.24	51.68	51.94	51.94	1.86%	20,801
Oct 10, 2025	51.97	52.11	50.99	50.99	50.99	-1.79%	16,583
Oct 9, 2025	53.00	53.00	51.80	51.92	51.92	-1.55%	16,976
Oct 8, 2025	52.55	52.84	52.46	52.74	52.74	0.86%	17,314
Oct 7, 2025	52.69	52.85	52.21	52.29	52.29	-0.60%	46,622
Oct 6, 2025	52.65	52.90	52.59	52.60	52.60	0.02%	19,831
Oct 3, 2025	52.64	52.84	52.51	52.59	52.59	0.16%	19,413
Oct 2, 2025	52.01	52.51	52.01	52.51	52.51	0.90%	13,926
Oct 1, 2025	52.24	52.24	51.93	52.04	52.04	-0.74%	20,177
Sep 30, 2025	52.00	52.47	51.99	52.43	52.43	0.85%	16,046
Sep 29, 2025	52.19	52.19	51.75	51.99	51.99	0.30%	20,568
Sep 26, 2025	51.38	51.90	51.38	51.84	51.84	1.18%	11,558