FMAO(FMAO)
FMAO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $27.06 | $27.91 | $27.06 | $27.56 | 85,300 |
| 5/19/2026 | $27.05 | $27.48 | $26.88 | $27.17 | 90,900 |
| 5/18/2026 | $26.44 | $27.40 | $26.32 | $27.23 | 122,300 |
| 5/15/2026 | $26.57 | $26.88 | $26.21 | $26.44 | 87,430 |
| 5/14/2026 | $26.66 | $27.34 | $26.62 | $26.73 | 76,830 |
| 5/13/2026 | $26.77 | $27.05 | $26.62 | $26.70 | 70,916 |
| 5/12/2026 | $27.20 | $27.45 | $26.31 | $26.95 | 139,112 |
| 5/11/2026 | $27.76 | $27.76 | $26.64 | $27.20 | 101,328 |
| 5/8/2026 | $27.60 | $27.98 | $27.42 | $27.85 | 131,407 |
| 5/7/2026 | $27.26 | $27.67 | $27.20 | $27.67 | 64,408 |
| 5/6/2026 | $27.52 | $27.68 | $26.88 | $27.17 | 71,005 |
| 5/5/2026 | $26.68 | $27.25 | $26.50 | $27.21 | 131,329 |
| 5/4/2026 | $27.12 | $27.32 | $26.17 | $26.45 | 341,319 |
| 5/1/2026 | $26.80 | $27.57 | $26.38 | $27.25 | 156,123 |
| 4/30/2026 | $26.50 | $27.22 | $26.50 | $26.78 | 64,611 |
| 4/29/2026 | $27.47 | $27.47 | $26.64 | $26.67 | 21,100 |
| 4/28/2026 | $27.61 | $27.87 | $27.50 | $27.67 | 44,817 |
| 4/27/2026 | $26.64 | $27.47 | $26.64 | $27.47 | 35,232 |
| 4/24/2026 | $26.36 | $26.76 | $26.03 | $26.64 | 110,600 |
| 4/23/2026 | $26.75 | $27.05 | $26.26 | $26.52 | 72,343 |
| 4/22/2026 | $26.80 | $27.04 | $26.48 | $26.75 | 86,224 |
| 4/21/2026 | $27.20 | $27.76 | $26.56 | $26.83 | 57,900 |
| 4/20/2026 | $27.21 | $27.75 | $27.14 | $27.20 | 31,100 |
| 4/17/2026 | $27.11 | $27.98 | $26.94 | $27.37 | 54,200 |
| 4/16/2026 | $26.52 | $27.05 | $25.39 | $26.78 | 76,304 |
| 4/15/2026 | $26.65 | $29.29 | $25.97 | $26.80 | 21,600 |
| 4/14/2026 | $26.71 | $27.00 | $25.52 | $26.80 | 32,940 |
| 4/13/2026 | $27.18 | $27.18 | $26.38 | $26.84 | 37,900 |
| 4/10/2026 | $27.14 | $27.45 | $26.81 | $27.23 | 35,200 |
| 4/9/2026 | $26.47 | $27.33 | $26.30 | $27.28 | 42,848 |
| 4/8/2026 | $26.88 | $26.88 | $26.25 | $26.60 | 32,200 |
| 4/7/2026 | $25.63 | $26.53 | $25.56 | $26.12 | 42,836 |
| 4/6/2026 | $25.88 | $26.01 | $25.13 | $25.62 | 36,900 |
| 4/2/2026 | $25.36 | $26.13 | $25.14 | $25.88 | 59,818 |
| 4/1/2026 | $25.78 | $26.38 | $25.55 | $25.95 | 44,020 |
| 3/31/2026 | $25.81 | $26.00 | $25.32 | $25.67 | 76,043 |
| 3/30/2026 | $25.55 | $25.72 | $25.20 | $25.63 | 36,218 |
| 3/27/2026 | $24.79 | $25.29 | $24.15 | $25.14 | 57,740 |
| 3/26/2026 | $24.87 | $25.38 | $24.28 | $25.00 | 44,923 |
| 3/25/2026 | $25.20 | $25.31 | $24.71 | $25.10 | 32,500 |
| 3/24/2026 | $24.92 | $25.10 | $24.50 | $24.92 | 58,600 |
| 3/23/2026 | $25.32 | $25.74 | $25.09 | $25.16 | 42,800 |
| 3/20/2026 | $25.00 | $25.07 | $24.48 | $25.01 | 93,000 |
| 3/19/2026 | $24.17 | $25.25 | $23.91 | $25.00 | 53,229 |
| 3/18/2026 | $24.09 | $24.62 | $23.95 | $24.27 | 55,110 |
| 3/17/2026 | $24.85 | $24.91 | $24.16 | $24.59 | 49,900 |
| 3/16/2026 | $24.72 | $25.10 | $24.70 | $24.82 | 18,808 |
| 3/13/2026 | $24.91 | $25.15 | $24.21 | $24.50 | 26,800 |
| 3/12/2026 | $24.56 | $24.86 | $24.20 | $24.80 | 19,400 |
| 3/11/2026 | $25.46 | $25.46 | $24.94 | $25.24 | 28,000 |
| 3/10/2026 | $24.75 | $25.81 | $24.51 | $25.57 | 45,932 |
| 3/9/2026 | $24.27 | $25.65 | $23.70 | $25.05 | 50,531 |
| 3/6/2026 | $24.68 | $25.33 | $23.97 | $25.33 | 54,500 |
| 3/5/2026 | $25.85 | $25.87 | $24.50 | $25.15 | 90,900 |
| 3/4/2026 | $26.59 | $26.59 | $26.00 | $26.06 | 25,400 |
| 3/3/2026 | $26.39 | $26.61 | $25.90 | $26.43 | 22,143 |
| 3/2/2026 | $25.82 | $26.92 | $25.82 | $26.90 | 21,200 |
| 2/27/2026 | $26.93 | $26.93 | $25.86 | $25.86 | 22,207 |
| 2/26/2026 | $27.99 | $27.99 | $26.74 | $27.46 | 20,800 |
| 2/25/2026 | $26.61 | $27.18 | $26.10 | $27.12 | 15,300 |
| 2/24/2026 | $26.56 | $26.58 | $26.11 | $26.38 | 13,100 |
| 2/23/2026 | $27.80 | $27.80 | $25.98 | $26.74 | 31,320 |
| 2/20/2026 | $27.58 | $28.15 | $27.24 | $27.82 | 32,700 |