Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FMAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 40.4154 | 0.03 | 0.06% | 40.39 | 40.4154 | 40.2573 | 17,988 |
| Jun 12 2024 | 40.39 | 0.27 | 0.67% | 40.34 | 40.46 | 40.27 | 62,263 |
| Jun 11 2024 | 40.1197 | 0.03 | 0.07% | 39.97 | 40.1299 | 39.92 | 23,427 |
| Jun 10 2024 | 40.09 | 0.12 | 0.30% | 39.93 | 40.0911 | 39.93 | 17,079 |
| Jun 07 2024 | 39.97 | -0.03 | -0.08% | 39.96 | 40.13 | 39.9503 | 23,134 |
| Jun 06 2024 | 40.00 | -0.02 | -0.05% | 40.01 | 40.0651 | 39.9598 | 18,975 |
| Jun 05 2024 | 40.0202 | 0.31 | 0.78% | 39.71 | 40.03 | 39.71 | 14,300 |
| Jun 04 2024 | 39.71 | 0.00 | 0.00% | 39.62 | 39.745 | 39.5922 | 32,803 |
| Jun 03 2024 | 39.71 | 0.07 | 0.18% | 39.78 | 39.78 | 39.4967 | 21,447 |
| May 31 2024 | 39.6387 | 0.19 | 0.48% | 39.45 | 39.6387 | 39.2365 | 15,812 |
| May 30 2024 | 39.45 | -0.12 | -0.30% | 39.57 | 39.5799 | 39.4339 | 20,114 |
| May 29 2024 | 39.57 | -0.23 | -0.58% | 39.59 | 39.67 | 39.57 | 24,152 |
| May 28 2024 | 39.80 | 0.03 | 0.08% | 39.83 | 39.83 | 39.67 | 15,451 |
| May 24 2024 | 39.77 | 0.19 | 0.48% | 39.68 | 39.7997 | 39.6741 | 17,152 |
| May 23 2024 | 39.58 | -0.20 | -0.50% | 39.85 | 39.85 | 39.481 | 24,539 |
| May 22 2024 | 39.78 | -0.06 | -0.15% | 39.77 | 39.85 | 39.6781 | 43,525 |
| May 21 2024 | 39.8412 | 0.08 | 0.20% | 39.74 | 39.8412 | 39.73 | 321,718 |
| May 20 2024 | 39.76 | 0.03 | 0.08% | 39.73 | 39.82 | 39.725 | 18,541 |
| May 17 2024 | 39.73 | 0.05 | 0.13% | 39.69 | 39.73 | 39.62 | 66,449 |
| May 16 2024 | 39.68 | -0.06 | -0.14% | 39.74 | 39.77 | 39.6779 | 30,370 |
| May 15 2024 | 39.735 | 0.34 | 0.85% | 39.54 | 39.735 | 39.51 | 43,143 |
| May 14 2024 | 39.40 | 0.11 | 0.28% | 39.29 | 39.44 | 39.2449 | 30,334 |
| May 13 2024 | 39.29 | 0.01 | 0.03% | 39.37 | 39.37 | 39.2448 | 33,335 |
| May 10 2024 | 39.28 | 0.08 | 0.20% | 39.33 | 39.3426 | 39.23 | 225,719 |
| May 09 2024 | 39.20 | 0.10 | 0.26% | 39.11 | 39.2331 | 39.05 | 56,568 |
| May 08 2024 | 39.10 | 0.02 | 0.05% | 39.00 | 39.1294 | 39.00 | 72,015 |
| May 07 2024 | 39.08 | 0.02 | 0.05% | 39.05 | 39.15 | 39.05 | 49,758 |
| May 06 2024 | 39.06 | 0.25 | 0.64% | 38.90 | 39.06 | 38.90 | 47,878 |
| May 03 2024 | 38.81 | 0.35 | 0.91% | 38.79 | 38.84 | 38.645 | 48,485 |
| May 02 2024 | 38.46 | 0.21 | 0.55% | 38.42 | 38.49 | 38.19 | 30,858 |
| May 01 2024 | 38.25 | -0.07 | -0.18% | 38.26 | 38.63 | 38.1701 | 44,112 |
| Apr 30 2024 | 38.3197 | -0.40 | -1.03% | 38.62 | 38.69 | 38.3197 | 150,654 |
| Apr 29 2024 | 38.72 | 0.07 | 0.18% | 38.69 | 38.74 | 38.59 | 159,940 |
| Apr 26 2024 | 38.65 | 0.28 | 0.73% | 38.50 | 38.70 | 38.50 | 196,488 |
| Apr 25 2024 | 38.37 | -0.13 | -0.32% | 38.15 | 38.3946 | 38.0332 | 49,739 |
| Apr 24 2024 | 38.495 | 0.03 | 0.09% | 38.46 | 38.5354 | 38.3437 | 271,480 |
| Apr 23 2024 | 38.46 | 0.29 | 0.76% | 38.27 | 38.50 | 38.27 | 33,660 |
| Apr 22 2024 | 38.17 | 0.27 | 0.71% | 38.06 | 38.29 | 37.9191 | 74,838 |
| Apr 19 2024 | 37.90 | -0.22 | -0.58% | 38.07 | 38.14 | 37.8253 | 163,012 |
| Apr 18 2024 | 38.12 | -0.06 | -0.16% | 38.25 | 38.34 | 38.07 | 77,279 |
| Apr 17 2024 | 38.18 | -0.13 | -0.34% | 38.45 | 38.45 | 38.11 | 94,344 |
| Apr 16 2024 | 38.31 | -0.04 | -0.10% | 38.38 | 38.4099 | 38.2483 | 37,831 |
| Apr 15 2024 | 38.35 | -0.31 | -0.80% | 38.88 | 38.89 | 38.32 | 63,735 |
| Apr 12 2024 | 38.66 | -0.37 | -0.95% | 38.88 | 38.88 | 38.59 | 134,855 |
| Apr 11 2024 | 39.03 | 0.15 | 0.39% | 38.88 | 39.07 | 38.73 | 53,073 |
| Apr 10 2024 | 38.88 | -0.18 | -0.45% | 38.82 | 38.91 | 38.7301 | 92,680 |
| Apr 09 2024 | 39.055 | 0.02 | 0.04% | 39.10 | 39.14 | 38.825 | 47,969 |
| Apr 08 2024 | 39.04 | 0.00 | 0.00% | 39.07 | 39.10 | 38.9973 | 50,027 |
| Apr 05 2024 | 39.04 | 0.27 | 0.70% | 38.85 | 39.10 | 38.84 | 52,593 |
| Apr 04 2024 | 38.77 | -0.30 | -0.77% | 39.26 | 39.27 | 38.77 | 62,746 |
| Apr 03 2024 | 39.07 | 0.03 | 0.08% | 38.97 | 39.146 | 38.96 | 98,232 |
| Apr 02 2024 | 39.04 | -0.07 | -0.18% | 39.01 | 39.05 | 38.905 | 191,793 |
| Apr 01 2024 | 39.11 | -0.15 | -0.38% | 39.24 | 39.3199 | 39.11 | 112,680 |
| Mar 28 2024 | 39.26 | 0.02 | 0.05% | 39.26 | 39.29 | 39.21 | 84,769 |
| Mar 27 2024 | 39.24 | 0.21 | 0.54% | 39.17 | 39.24 | 39.065 | 86,002 |
| Mar 26 2024 | 39.03 | -0.02 | -0.04% | 39.13 | 39.1599 | 39.0101 | 440,045 |
| Mar 25 2024 | 39.045 | -0.10 | -0.24% | 39.08 | 39.13 | 39.0442 | 420,310 |
| Mar 22 2024 | 39.14 | -0.04 | -0.10% | 39.17 | 39.2199 | 39.12 | 148,695 |
| Mar 21 2024 | 39.18 | 0.06 | 0.15% | 39.26 | 39.27 | 39.1577 | 295,991 |
| Mar 20 2024 | 39.12 | 0.22 | 0.57% | 38.90 | 39.13 | 38.83 | 1,141,191 |
| Mar 19 2024 | 38.90 | 0.16 | 0.41% | 38.70 | 38.91 | 38.64 | 943,807 |
| Mar 18 2024 | 38.74 | 0.10 | 0.26% | 38.81 | 38.90 | 38.73 | 349,381 |
