(FMAR)
CBOE: FMAR
· Real-Time Price · USD
46.19
0.03 (0.06%)
At close: Sep 12, 2025, 2:59 PM
FMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 46.19 | 46.23 | 46.15 | 46.16 | 46.16 | 0.24% | 7,593 |
| Sep 10, 2025 | 46.09 | 46.13 | 46.04 | 46.05 | 46.05 | 0.04% | 22,419 |
| Sep 9, 2025 | 46.03 | 46.03 | 45.99 | 46.03 | 46.03 | 0.07% | 30,100 |
| Sep 8, 2025 | 46.07 | 46.07 | 45.97 | 46.00 | 46.00 | 0.15% | 20,900 |
| Sep 5, 2025 | 46.01 | 46.06 | 45.87 | 45.93 | 45.93 | -0.04% | 12,900 |
| Sep 4, 2025 | 45.85 | 45.95 | 45.84 | 45.95 | 45.95 | 0.33% | 18,400 |
| Sep 3, 2025 | 45.75 | 45.82 | 45.73 | 45.80 | 45.80 | 0.20% | 10,919 |
| Sep 2, 2025 | 45.60 | 45.71 | 45.57 | 45.71 | 45.71 | -0.24% | 36,400 |
| Aug 29, 2025 | 45.80 | 45.84 | 45.80 | 45.82 | 45.82 | -0.22% | 12,326 |
| Aug 28, 2025 | 45.86 | 45.97 | 45.85 | 45.92 | 45.92 | 0.15% | 16,000 |
| Aug 27, 2025 | 45.77 | 45.91 | 45.77 | 45.85 | 45.85 | 0.02% | 515,226 |
| Aug 26, 2025 | 45.75 | 45.85 | 45.73 | 45.84 | 45.84 | 0.24% | 6,700 |
| Aug 25, 2025 | 45.83 | 45.84 | 45.73 | 45.73 | 45.73 | -0.20% | 509,627 |
| Aug 22, 2025 | 45.55 | 45.85 | 45.55 | 45.82 | 45.82 | 0.70% | 6,600 |
| Aug 21, 2025 | 45.54 | 45.59 | 45.47 | 45.50 | 45.50 | -0.31% | 37,600 |
| Aug 20, 2025 | 45.59 | 45.64 | 45.45 | 45.64 | 45.64 | 0.04% | 84,516 |
| Aug 19, 2025 | 45.70 | 45.70 | 45.60 | 45.62 | 45.62 | -0.24% | 13,925 |
| Aug 18, 2025 | 45.70 | 45.74 | 45.70 | 45.73 | 45.73 | 0.02% | 10,600 |
| 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 |