FMS(FMS)
FMS
$22.69—Stale · unknown old
NYSE • Last print unknown ago
$22.69—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $22.45 | $22.71 | $22.36 | $22.69 | 532,834 |
| 9/24/2026 | $22.19 | $22.44 | $22.19 | $22.35 | 1.14M |
| 9/23/2026 | $22.43 | $22.64 | $22.41 | $22.41 | 735,435 |
| 9/22/2026 | $22.46 | $22.66 | $22.37 | $22.50 | 954,300 |
| 9/21/2026 | $22.47 | $22.50 | $22.21 | $22.22 | 707,320 |
| 9/18/2026 | $22.15 | $22.23 | $21.98 | $22.20 | 818,600 |
| 9/17/2026 | $22.67 | $22.68 | $22.05 | $22.07 | 1.25M |
| 9/16/2026 | $22.94 | $23.10 | $22.86 | $22.97 | 363,900 |
| 9/15/2026 | $22.89 | $23.01 | $22.77 | $22.96 | 446,200 |
| 9/14/2026 | $22.77 | $22.90 | $22.67 | $22.86 | 646,820 |
| 9/11/2026 | $22.49 | $22.54 | $22.25 | $22.35 | 584,828 |
| 9/10/2026 | $22.39 | $22.41 | $22.21 | $22.23 | 459,900 |
| 9/9/2026 | $22.34 | $22.37 | $22.22 | $22.33 | 366,500 |
| 9/8/2026 | $22.76 | $22.78 | $22.44 | $22.45 | 804,800 |
| 9/4/2026 | $22.66 | $22.78 | $22.56 | $22.66 | 480,312 |
| 9/3/2026 | $22.80 | $22.83 | $22.28 | $22.47 | 648,600 |
| 9/2/2026 | $22.58 | $22.86 | $22.58 | $22.65 | 646,530 |
| 9/1/2026 | $22.98 | $23.02 | $22.71 | $22.74 | 779,000 |
| 8/31/2026 | $22.91 | $22.91 | $22.70 | $22.74 | 601,232 |
| 8/28/2026 | $23.16 | $23.24 | $22.91 | $23.10 | 715,625 |
| 8/27/2026 | $23.19 | $23.37 | $23.08 | $23.27 | 534,300 |
| 8/26/2026 | $23.65 | $23.66 | $23.40 | $23.40 | 877,400 |
| 8/25/2026 | $23.39 | $23.51 | $23.31 | $23.51 | 622,800 |
| 8/24/2026 | $23.46 | $23.58 | $23.39 | $23.53 | 510,821 |
| 8/21/2026 | $23.42 | $23.57 | $23.38 | $23.43 | 826,628 |
| 8/20/2026 | $23.68 | $23.92 | $23.30 | $23.43 | 787,100 |
| 8/19/2026 | $23.71 | $24.04 | $23.71 | $23.84 | 506,500 |
| 8/18/2026 | $23.75 | $23.89 | $23.55 | $23.56 | 585,813 |
| 8/17/2026 | $23.77 | $23.86 | $23.50 | $23.50 | 532,200 |
| 8/14/2026 | $23.80 | $23.85 | $23.70 | $23.77 | 595,021 |
| 8/13/2026 | $23.82 | $23.94 | $23.60 | $23.63 | 508,866 |
| 8/12/2026 | $23.79 | $23.81 | $23.61 | $23.72 | 696,487 |
| 8/11/2026 | $24.36 | $24.54 | $23.85 | $23.87 | 889,229 |
| 8/10/2026 | $24.33 | $24.48 | $24.21 | $24.35 | 731,933 |
| 8/7/2026 | $24.15 | $24.42 | $24.13 | $24.27 | 950,512 |
| 8/6/2026 | $24.49 | $24.50 | $24.03 | $24.10 | 882,112 |
| 8/5/2026 | $24.07 | $24.08 | $23.44 | $23.89 | 1.43M |
| 8/4/2026 | $24.10 | $24.17 | $23.50 | $24.01 | 1.67M |
| 8/3/2026 | $26.05 | $26.42 | $24.65 | $25.26 | 1.43M |
| 7/31/2026 | $25.41 | $25.72 | $25.33 | $25.66 | 513,512 |
| 7/30/2026 | $25.43 | $25.74 | $25.34 | $25.70 | 824,311 |
| 7/29/2026 | $24.97 | $25.07 | $24.74 | $24.86 | 499,402 |
| 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 |