(FMAR)
CBOE: FMAR
· Real-Time Price · USD
45.77
0.05 (0.11%)
At close: Aug 18, 2025, 1:53 PM
FMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.74 | 45.76 | 45.72 | 45.72 | 45.72 | -0.15% | 24,313 |
| Aug 14, 2025 | 45.70 | 45.79 | 45.69 | 45.79 | 45.79 | 0.13% | 32,700 |
| Aug 13, 2025 | 45.75 | 45.75 | 45.68 | 45.73 | 45.73 | 0.15% | 21,543 |
| Aug 12, 2025 | 45.57 | 45.69 | 45.55 | 45.66 | 45.66 | 0.31% | 24,400 |
| Aug 11, 2025 | 45.54 | 45.60 | 45.52 | 45.52 | 45.52 | -0.02% | 11,300 |
| Aug 8, 2025 | 45.43 | 45.58 | 45.43 | 45.53 | 45.53 | 0.20% | 14,000 |
| Aug 7, 2025 | 45.54 | 45.54 | 45.31 | 45.44 | 45.44 | 0.07% | 39,700 |
| Aug 6, 2025 | 45.34 | 45.43 | 45.34 | 45.41 | 45.41 | 0.31% | 5,700 |
| Aug 5, 2025 | 45.37 | 45.37 | 45.21 | 45.27 | 45.27 | -0.22% | 137,700 |
| Aug 4, 2025 | 45.15 | 45.38 | 45.15 | 45.37 | 45.37 | 0.69% | 15,700 |
| Aug 1, 2025 | 45.00 | 45.15 | 44.97 | 45.06 | 45.06 | -0.71% | 7,646 |
| Jul 31, 2025 | 45.50 | 45.55 | 45.31 | 45.38 | 45.38 | 0.02% | 15,400 |
| Jul 30, 2025 | 45.43 | 45.49 | 45.31 | 45.37 | 45.37 | -0.04% | 31,211 |
| Jul 29, 2025 | 45.53 | 45.53 | 45.37 | 45.39 | 45.39 | -0.11% | 7,300 |
| Jul 28, 2025 | 45.45 | 45.46 | 45.39 | 45.44 | 45.44 | 0.07% | 17,100 |
| Jul 25, 2025 | 45.35 | 45.44 | 45.34 | 45.41 | 45.41 | 0.24% | 15,022 |
| Jul 24, 2025 | 45.32 | 45.39 | 45.30 | 45.30 | 45.30 | -0.04% | 27,500 |
| Jul 23, 2025 | 45.17 | 45.32 | 45.17 | 45.32 | 45.32 | 0.33% | 80,848 |
| Jul 22, 2025 | 45.16 | 45.19 | 45.06 | 45.17 | 45.17 | 0.07% | 6,800 |
| Jul 21, 2025 | 45.17 | 45.26 | 45.13 | 45.14 | 45.14 | 0.07% | 8,827 |