(FMAT)
AMEX: FMAT
· Real-Time Price · USD
53.28
-0.50 (-0.93%)
At close: Sep 12, 2025, 3:59 PM
53.29
0.02%
After-hours: Sep 12, 2025, 05:05 PM EDT
FMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 52.59 | 53.84 | 52.59 | 53.78 | 53.78 | 2.15% | 28,188 |
| Sep 10, 2025 | 52.48 | 52.90 | 52.48 | 52.65 | 52.65 | 0.23% | 21,500 |
| Sep 9, 2025 | 53.30 | 53.30 | 52.38 | 52.53 | 52.53 | -1.56% | 28,700 |
| Sep 8, 2025 | 53.20 | 53.36 | 52.82 | 53.36 | 53.36 | 0.32% | 27,600 |
| Sep 5, 2025 | 53.44 | 53.53 | 52.91 | 53.19 | 53.19 | 0.72% | 74,600 |
| Sep 4, 2025 | 52.53 | 52.81 | 52.23 | 52.81 | 52.81 | 0.48% | 26,843 |
| Sep 3, 2025 | 52.85 | 52.89 | 52.45 | 52.56 | 52.56 | -0.64% | 36,200 |
| Sep 2, 2025 | 52.88 | 52.90 | 52.61 | 52.90 | 52.90 | -0.71% | 19,800 |
| Aug 29, 2025 | 53.27 | 53.37 | 53.20 | 53.28 | 53.28 | 0.02% | 36,200 |
| Aug 28, 2025 | 53.34 | 53.34 | 52.95 | 53.27 | 53.27 | 0.08% | 17,734 |
| Aug 27, 2025 | 53.07 | 53.31 | 52.92 | 53.23 | 53.23 | 0.04% | 21,747 |
| Aug 26, 2025 | 53.00 | 53.21 | 52.87 | 53.21 | 53.21 | 0.45% | 16,307 |
| Aug 25, 2025 | 53.04 | 53.21 | 52.90 | 52.97 | 52.97 | -0.54% | 13,800 |
| Aug 22, 2025 | 52.50 | 53.48 | 52.49 | 53.26 | 53.26 | 1.97% | 19,700 |
| Aug 21, 2025 | 52.00 | 52.30 | 52.00 | 52.23 | 52.23 | 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 |