FMACX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 12, 2025	43.37	43.37	43.37	43.37	43.37	3.91%
May 9, 2025	41.74	41.74	41.74	41.74	41.74	-0.26%
May 8, 2025	41.85	41.85	41.85	41.85	41.85	0.70%
May 7, 2025	41.56	41.56	41.56	41.56	41.56	0.27%
May 6, 2025	41.45	41.45	41.45	41.45	41.45	-1.26%
May 5, 2025	41.98	41.98	41.98	41.98	41.98	-0.21%
May 2, 2025	42.07	42.07	42.07	42.07	42.07	2.01%
May 1, 2025	41.24	41.24	41.24	41.24	41.24	0.78%
Apr 30, 2025	40.92	40.92	40.92	40.92	40.92	0.27%
Apr 29, 2025	40.81	40.81	40.81	40.81	40.81	0.54%
Apr 28, 2025	40.59	40.59	40.59	40.59	40.59	-
Apr 25, 2025	40.59	40.59	40.59	40.59	40.59	0.87%
Apr 24, 2025	40.24	40.24	40.24	40.24	40.24	2.57%
Apr 23, 2025	39.23	39.23	39.23	39.23	39.23	2.13%
Apr 22, 2025	38.41	38.41	38.41	38.41	38.41	2.34%
Apr 21, 2025	37.53	37.53	37.53	37.53	37.53	-2.52%
Apr 17, 2025	38.50	38.50	38.50	38.50	38.50	-0.13%
Apr 16, 2025	38.55	38.55	38.55	38.55	38.55	-2.08%
Apr 15, 2025	39.37	39.37	39.37	39.37	39.37	0.03%
Apr 14, 2025	39.36	39.36	39.36	39.36	39.36	0.56%
Apr 11, 2025	39.14	39.14	39.14	39.14	39.14	1.64%
Apr 10, 2025	38.51	38.51	38.51	38.51	38.51	-3.44%
Apr 9, 2025	39.88	39.88	39.88	39.88	39.88	9.71%
Apr 8, 2025	36.35	36.35	36.35	36.35	36.35	-1.20%
Apr 7, 2025	36.79	36.79	36.79	36.79	36.79	-0.24%
Apr 4, 2025	36.88	36.88	36.88	36.88	36.88	-5.00%
Apr 3, 2025	38.82	38.82	38.82	38.82	38.82	-5.09%
Apr 2, 2025	40.90	40.90	40.90	40.90	40.90	0.94%
Apr 1, 2025	40.52	40.52	40.52	40.52	40.52	0.55%
Mar 31, 2025	40.30	40.30	40.30	40.30	40.30	-0.10%
Mar 28, 2025	40.34	40.34	40.34	40.34	40.34	-2.30%
Mar 27, 2025	41.29	41.29	41.29	41.29	41.29	-0.53%
Mar 26, 2025	41.51	41.51	41.51	41.51	41.51	-1.73%
Mar 25, 2025	42.24	42.24	42.24	42.24	42.24	0.17%
Mar 24, 2025	42.17	42.17	42.17	42.17	42.17	1.88%
Mar 21, 2025	41.39	41.39	41.39	41.39	41.39	0.17%
Mar 20, 2025	41.32	41.32	41.32	41.32	41.32	-0.27%
Mar 19, 2025	41.43	41.43	41.43	41.43	41.43	1.49%
Mar 18, 2025	40.82	40.82	40.82	40.82	40.82	-1.57%
Mar 17, 2025	41.47	41.47	41.47	41.47	41.47	0.78%
Mar 14, 2025	41.15	41.15	41.15	41.15	41.15	2.13%
Mar 13, 2025	40.29	40.29	40.29	40.29	40.29	-1.73%
Mar 12, 2025	41.00	41.00	41.00	41.00	41.00	0.86%
Mar 11, 2025	40.65	40.65	40.65	40.65	40.65	-0.20%
Mar 10, 2025	40.73	40.73	40.73	40.73	40.73	-2.95%
Mar 7, 2025	41.97	41.97	41.97	41.97	41.97	0.14%
Mar 6, 2025	41.91	41.91	41.91	41.91	41.91	-2.24%
Mar 5, 2025	42.87	42.87	42.87	42.87	42.87	1.66%
Mar 4, 2025	42.17	42.17	42.17	42.17	42.17	-0.92%
Mar 3, 2025	42.56	42.56	42.56	42.56	42.56	-1.98%