FMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.76	50.07	49.62	49.87	49.87	0.04%	26,314
Jun 26, 2025	49.56	49.92	49.56	49.85	49.85	1.20%	22,594
Jun 25, 2025	49.56	49.58	49.26	49.26	49.26	-0.93%	26,678
Jun 24, 2025	49.51	49.77	49.38	49.72	49.72	0.77%	29,558
Jun 23, 2025	48.76	49.37	48.50	49.34	49.34	1.40%	48,742
Jun 20, 2025	49.11	49.11	48.60	48.66	48.66	-1.16%	27,310
Jun 18, 2025	49.44	49.59	49.17	49.23	49.00	-0.24%	96,397
Jun 17, 2025	49.59	49.67	49.29	49.35	49.12	-0.90%	21,886
Jun 16, 2025	49.63	50.01	49.63	49.80	49.57	0.91%	21,548
Jun 13, 2025	49.47	49.97	49.26	49.35	49.12	-1.40%	12,840
Jun 12, 2025	49.72	50.10	49.44	50.05	49.82	0.44%	25,448
Jun 11, 2025	50.35	50.35	49.71	49.83	49.61	-1.05%	44,711
Jun 10, 2025	50.17	50.41	50.17	50.36	50.13	0.50%	15,958
Jun 9, 2025	49.86	50.42	49.86	50.11	49.88	0.68%	16,903
Jun 6, 2025	49.93	50.15	49.70	49.77	49.54	0.28%	15,440
Jun 5, 2025	49.93	50.00	49.55	49.63	49.40	-0.32%	40,019
Jun 4, 2025	49.64	49.99	49.64	49.79	49.56	0.32%	24,809
Jun 3, 2025	48.89	49.63	48.71	49.63	49.40	1.12%	28,952
Jun 2, 2025	49.01	49.08	48.76	49.08	48.86	0.45%	22,162
May 30, 2025	48.78	48.89	48.33	48.86	48.64	-0.04%	25,523
May 29, 2025	49.01	49.01	48.46	48.88	48.66	0.31%	18,219
May 28, 2025	49.30	49.30	48.69	48.73	48.51	-1.44%	19,861
May 27, 2025	48.84	49.44	48.84	49.44	49.21	1.85%	20,703
May 23, 2025	48.08	48.67	48.08	48.54	48.32	-	19,174
May 22, 2025	48.50	48.76	48.24	48.54	48.32	-0.08%	18,200
May 21, 2025	48.84	49.12	48.55	48.58	48.36	-1.42%	23,689
May 20, 2025	49.36	49.37	49.11	49.28	49.05	-0.32%	14,667
May 19, 2025	48.88	49.44	48.88	49.44	49.21	0.28%	17,508
May 16, 2025	48.74	49.30	48.58	49.30	49.07	0.98%	18,510
May 15, 2025	48.15	48.82	48.15	48.82	48.60	0.97%	91,434
May 14, 2025	48.52	48.52	48.20	48.35	48.13	-0.92%	30,566
May 13, 2025	49.06	49.18	48.80	48.80	48.58	-0.39%	25,102
May 12, 2025	49.15	49.50	48.78	48.99	48.77	2.19%	36,365
May 9, 2025	47.78	47.98	47.69	47.94	47.72	0.31%	30,279
May 8, 2025	47.38	48.25	47.38	47.79	47.57	1.27%	37,099
May 7, 2025	47.46	47.58	47.03	47.19	46.97	-0.63%	22,067
May 6, 2025	47.58	47.79	47.42	47.49	47.27	-0.84%	17,818
May 5, 2025	48.00	48.15	47.77	47.89	47.67	-0.56%	22,928
May 2, 2025	47.99	48.37	47.83	48.16	47.94	1.62%	24,647
May 1, 2025	47.13	47.69	46.99	47.39	47.17	-0.29%	23,727
Apr 30, 2025	46.75	47.67	46.54	47.53	47.31	0.38%	29,352
Apr 29, 2025	47.18	47.54	46.86	47.35	47.13	0.81%	23,319
Apr 28, 2025	46.84	47.22	46.55	46.97	46.76	0.26%	44,110
Apr 25, 2025	46.77	46.97	46.57	46.85	46.64	-0.64%	19,800
Apr 24, 2025	46.15	47.23	46.10	47.15	46.93	2.26%	28,990
Apr 23, 2025	46.61	47.19	45.96	46.11	45.90	0.41%	85,812
Apr 22, 2025	45.24	46.05	45.24	45.92	45.71	2.45%	44,493
Apr 21, 2025	45.47	45.55	44.45	44.82	44.62	-1.80%	122,072
Apr 17, 2025	45.39	45.92	45.39	45.64	45.43	0.55%	84,167
Apr 16, 2025	45.81	46.02	45.04	45.39	45.18	-0.66%	55,281