(FMAT)
AMEX: FMAT
· Real-Time Price · USD
53.20
0.97 (1.85%)
At close: Aug 22, 2025, 10:09 AM
FMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 52.00 | 52.30 | 52.00 | 52.23 | 52.20 | 0.33% | 17,249 |
| Aug 20, 2025 | 52.19 | 52.29 | 51.94 | 52.06 | 52.06 | -0.04% | 14,100 |
| Aug 19, 2025 | 51.87 | 52.39 | 51.87 | 52.08 | 52.08 | 0.40% | 18,943 |
| Aug 18, 2025 | 52.00 | 52.06 | 51.80 | 51.87 | 51.87 | -0.44% | 19,600 |
| Aug 15, 2025 | 52.38 | 52.38 | 52.07 | 52.10 | 52.10 | -0.17% | 40,000 |
| Aug 14, 2025 | 52.13 | 52.36 | 51.83 | 52.19 | 52.19 | -1.02% | 32,825 |
| Aug 13, 2025 | 52.00 | 52.73 | 51.98 | 52.73 | 52.73 | 1.78% | 31,633 |
| Aug 12, 2025 | 51.11 | 51.81 | 51.11 | 51.81 | 51.81 | 1.65% | 32,331 |
| Aug 11, 2025 | 51.20 | 51.20 | 50.72 | 50.97 | 50.97 | -0.45% | 29,800 |
| Aug 8, 2025 | 50.95 | 51.33 | 50.95 | 51.20 | 51.20 | 0.75% | 27,309 |
| Aug 7, 2025 | 50.88 | 51.07 | 50.52 | 50.82 | 50.82 | 1.03% | 21,449 |
| Aug 6, 2025 | 50.60 | 50.63 | 50.28 | 50.30 | 50.30 | -0.75% | 31,224 |
| Aug 5, 2025 | 50.28 | 50.69 | 50.17 | 50.68 | 50.68 | 0.98% | 33,119 |
| Aug 4, 2025 | 49.63 | 50.21 | 49.63 | 50.19 | 50.19 | 1.43% | 26,144 |
| Aug 1, 2025 | 49.65 | 49.65 | 49.02 | 49.48 | 49.48 | -0.84% | 24,914 |
| Jul 31, 2025 | 50.11 | 50.35 | 49.87 | 49.90 | 49.90 | -1.05% | 25,200 |
| Jul 30, 2025 | 51.38 | 51.38 | 50.24 | 50.43 | 50.43 | -1.91% | 26,205 |
| Jul 29, 2025 | 51.71 | 51.71 | 51.22 | 51.41 | 51.41 | -0.46% | 29,421 |
| Jul 28, 2025 | 52.30 | 52.30 | 51.53 | 51.65 | 51.65 | -1.41% | 29,000 |
| Jul 25, 2025 | 51.81 | 52.43 | 51.81 | 52.39 | 52.39 | 1.16% | 13,415 |