FMS(FMS)
FMS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $24.97 | $25.07 | $24.74 | $24.86 | 464,037 |
| 7/28/2026 | $24.49 | $24.82 | $24.49 | $24.75 | 1.27M |
| 7/27/2026 | $24.84 | $25.01 | $24.78 | $24.87 | 453,300 |
| 7/24/2026 | $24.46 | $24.70 | $24.39 | $24.59 | 650,419 |
| 7/23/2026 | $24.20 | $24.47 | $24.09 | $24.44 | 368,301 |
| 7/22/2026 | $24.76 | $24.76 | $24.30 | $24.30 | 431,300 |
| 7/21/2026 | $24.56 | $24.78 | $24.47 | $24.68 | 618,700 |
| 7/20/2026 | $24.12 | $24.30 | $24.07 | $24.07 | 509,100 |
| 7/17/2026 | $24.18 | $24.36 | $24.05 | $24.11 | 552,400 |
| 7/16/2026 | $24.13 | $24.22 | $23.97 | $24.09 | 758,700 |
| 7/15/2026 | $23.67 | $24.14 | $23.60 | $24.06 | 537,900 |
| 7/14/2026 | $24.33 | $24.38 | $24.14 | $24.14 | 502,300 |
| 7/13/2026 | $24.18 | $24.55 | $24.18 | $24.45 | 501,045 |
| 7/10/2026 | $24.07 | $24.09 | $23.86 | $24.02 | 312,000 |
| 7/9/2026 | $23.92 | $24.05 | $23.85 | $23.91 | 388,725 |
| 7/8/2026 | $23.91 | $24.05 | $23.83 | $23.94 | 449,200 |
| 7/7/2026 | $24.33 | $24.39 | $24.14 | $24.20 | 474,500 |
| 7/6/2026 | $23.63 | $23.69 | $23.51 | $23.61 | 529,047 |
| 7/2/2026 | $23.39 | $23.76 | $23.24 | $23.53 | 1.24M |
| 7/1/2026 | $22.67 | $23.05 | $22.67 | $22.86 | 1.01M |
| 6/30/2026 | $22.48 | $22.73 | $22.36 | $22.61 | 694,040 |
| 6/29/2026 | $23.17 | $23.20 | $22.59 | $22.70 | 863,829 |
| 6/26/2026 | $23.21 | $23.35 | $23.16 | $23.24 | 398,333 |
| 6/25/2026 | $23.29 | $23.36 | $23.06 | $23.25 | 830,700 |
| 6/24/2026 | $23.82 | $24.00 | $23.74 | $23.85 | 550,100 |
| 6/23/2026 | $23.77 | $23.84 | $23.61 | $23.70 | 491,000 |
| 6/22/2026 | $23.61 | $23.79 | $23.39 | $23.39 | 488,500 |
| 6/18/2026 | $23.49 | $23.67 | $23.38 | $23.59 | 405,739 |
| 6/17/2026 | $23.71 | $23.95 | $23.47 | $23.57 | 619,700 |
| 6/16/2026 | $23.60 | $23.85 | $23.48 | $23.75 | 452,700 |
| 6/15/2026 | $23.56 | $23.71 | $23.43 | $23.45 | 730,452 |
| 6/12/2026 | $22.87 | $23.06 | $22.78 | $23.02 | 613,200 |
| 6/11/2026 | $22.42 | $22.59 | $22.24 | $22.37 | 603,800 |
| 6/10/2026 | $22.44 | $22.54 | $22.27 | $22.28 | 372,000 |
| 6/9/2026 | $22.17 | $22.50 | $22.16 | $22.35 | 559,921 |
| 6/8/2026 | $21.98 | $22.07 | $21.72 | $21.79 | 478,903 |
| 6/5/2026 | $22.05 | $22.11 | $21.94 | $22.03 | 554,200 |
| 6/4/2026 | $21.67 | $22.04 | $21.67 | $21.93 | 744,907 |
| 6/3/2026 | $20.79 | $20.97 | $20.68 | $20.90 | 980,622 |
| 6/2/2026 | $20.98 | $21.03 | $20.55 | $20.55 | 2.28M |
| 6/1/2026 | $21.34 | $21.35 | $21.04 | $21.04 | 785,210 |
| 5/29/2026 | $21.71 | $21.75 | $21.54 | $21.57 | 1.39M |
| 5/28/2026 | $21.55 | $21.76 | $21.48 | $21.63 | 1.46M |
| 5/27/2026 | $21.69 | $21.78 | $21.45 | $21.56 | 1.29M |
| 5/26/2026 | $21.96 | $21.96 | $21.55 | $21.58 | 677,500 |
| 5/22/2026 | $21.66 | $21.81 | $21.59 | $21.64 | 390,103 |
| 5/21/2026 | $22.23 | $22.59 | $22.23 | $22.50 | 692,113 |
| 5/20/2026 | $22.03 | $22.26 | $21.89 | $22.20 | 710,500 |
| 5/19/2026 | $22.19 | $22.33 | $22.03 | $22.10 | 539,621 |
| 5/18/2026 | $21.78 | $22.27 | $21.78 | $22.22 | 736,723 |
| 5/15/2026 | $21.65 | $21.73 | $21.51 | $21.60 | 674,500 |
| 5/14/2026 | $21.55 | $21.67 | $21.40 | $21.47 | 1.30M |
| 5/13/2026 | $21.71 | $21.71 | $21.18 | $21.39 | 1.38M |
| 5/12/2026 | $21.92 | $22.29 | $21.76 | $22.24 | 829,022 |
| 5/11/2026 | $22.00 | $22.03 | $21.74 | $21.76 | 859,200 |
| 5/8/2026 | $22.07 | $22.22 | $21.75 | $22.03 | 1.13M |
| 5/7/2026 | $21.54 | $21.90 | $21.41 | $21.65 | 1.07M |
| 5/6/2026 | $20.74 | $21.22 | $20.62 | $21.01 | 1.30M |
| 5/5/2026 | $21.08 | $21.14 | $20.02 | $20.19 | 2.65M |
| 5/4/2026 | $22.52 | $22.83 | $22.48 | $22.65 | 717,200 |
| 5/1/2026 | $22.63 | $22.71 | $22.35 | $22.49 | 486,035 |