Forma Therapeutics Holdings Inc (FMTX) Exchange: NASDAQ
Data as of May 2, 2025
$20.01 ($0.00) 0.00%
Forma Therapeutics Holdings Inc - Daily Information
Click for more stock information on Forma Therapeutics Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.01 |
| Previous Close | $20.01 |
| High | $20.01 |
| Low | $20.01 |
| Adjusted Open | $20.01 |
| Previous Adjusted Close | $20.01 |
| Adjusted High | $20.01 |
| Adjusted Low | $20.01 |
About Forma Therapeutics Holdings Inc (FMTX)
Forma Therapeutics Holdings Inc
Invest in Forma Therapeutics Holdings Inc (FMTX)
Historical Stock Data for Forma Therapeutics Holdings Inc (FMTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 1 |
| 2022-10-14 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2022-10-13 | $20.00 | $20.01 | $19.98 | $20.01 | $20.01 | 739,166 |
| 2022-10-12 | $19.98 | $19.99 | $19.98 | $19.98 | $19.98 | 391,977 |
| 2022-10-11 | $19.98 | $19.99 | $19.97 | $19.98 | $19.98 | 332,689 |
| 2022-10-10 | $19.96 | $19.98 | $19.96 | $19.97 | $19.97 | 543,041 |
| 2022-10-07 | $19.95 | $19.97 | $19.95 | $19.96 | $19.96 | 655,619 |
| 2022-10-06 | $19.98 | $19.98 | $19.95 | $19.95 | $19.95 | 1,226,225 |
| 2022-10-05 | $19.95 | $19.96 | $19.94 | $19.96 | $19.96 | 1,382,041 |
| 2022-10-04 | $19.96 | $20.00 | $19.95 | $19.96 | $19.96 | 1,045,136 |
| 2022-10-03 | $19.97 | $19.98 | $19.94 | $19.95 | $19.95 | 787,816 |
| 2022-09-30 | $19.95 | $19.98 | $19.94 | $19.95 | $19.95 | 435,452 |
| 2022-09-29 | $19.94 | $19.96 | $19.92 | $19.95 | $19.95 | 1,206,698 |
| 2022-09-28 | $19.95 | $19.99 | $19.93 | $19.94 | $19.94 | 735,166 |
| 2022-09-27 | $19.94 | $20.02 | $19.90 | $19.91 | $19.91 | 1,459,855 |
| 2022-09-26 | $19.91 | $19.94 | $19.90 | $19.91 | $19.91 | 755,105 |
| 2022-09-23 | $19.94 | $19.94 | $19.88 | $19.92 | $19.92 | 1,029,666 |
| 2022-09-22 | $19.93 | $19.94 | $19.92 | $19.92 | $19.92 | 876,270 |
| 2022-09-21 | $19.93 | $19.96 | $19.92 | $19.92 | $19.92 | 1,156,116 |
| 2022-09-20 | $19.93 | $20.00 | $19.92 | $19.93 | $19.93 | 852,472 |
| 2022-09-19 | $19.94 | $19.97 | $19.92 | $19.95 | $19.95 | 784,917 |
| 2022-09-16 | $19.96 | $20.00 | $19.92 | $19.96 | $19.96 | 1,572,944 |
| 2022-09-15 | $19.94 | $20.08 | $19.94 | $19.97 | $19.97 | 1,443,970 |
| 2022-09-14 | $19.94 | $19.99 | $19.92 | $19.93 | $19.93 | 2,435,217 |
| 2022-09-13 | $19.90 | $19.96 | $19.88 | $19.94 | $19.94 | 788,244 |
| 2022-09-12 | $19.96 | $19.98 | $19.91 | $19.92 | $19.92 | 1,186,275 |
| 2022-09-09 | $20.00 | $20.02 | $19.92 | $19.92 | $19.92 | 2,206,463 |
| 2022-09-08 | $20.00 | $20.02 | $19.97 | $19.98 | $19.98 | 1,292,149 |
| 2022-09-07 | $20.00 | $20.04 | $19.97 | $19.98 | $19.98 | 1,298,344 |
| 2022-09-06 | $20.00 | $20.04 | $19.94 | $19.94 | $19.94 | 1,996,472 |
| 2022-09-02 | $20.04 | $20.09 | $19.96 | $19.98 | $19.98 | 3,893,721 |
| 2022-09-01 | $19.83 | $20.28 | $19.77 | $20.24 | $20.24 | 43,786,036 |
| 2022-08-31 | $13.22 | $13.55 | $12.83 | $13.40 | $13.40 | 435,195 |
| 2022-08-30 | $12.87 | $13.34 | $12.33 | $13.18 | $13.18 | 717,328 |
| 2022-08-29 | $12.17 | $12.78 | $11.97 | $12.66 | $12.66 | 402,126 |
| 2022-08-26 | $12.33 | $12.91 | $11.78 | $12.49 | $12.49 | 393,123 |
| 2022-08-25 | $12.10 | $12.40 | $11.53 | $12.35 | $12.35 | 313,398 |
| 2022-08-24 | $11.93 | $12.05 | $11.72 | $11.93 | $11.93 | 149,919 |
| 2022-08-23 | $11.65 | $12.36 | $11.46 | $11.97 | $11.97 | 298,894 |
| 2022-08-22 | $11.66 | $11.92 | $11.34 | $11.54 | $11.54 | 242,236 |
| 2022-08-19 | $11.74 | $12.08 | $11.45 | $11.86 | $11.86 | 270,633 |
| 2022-08-18 | $10.95 | $11.76 | $10.71 | $11.72 | $11.72 | 413,325 |
| 2022-08-17 | $11.14 | $11.36 | $10.83 | $11.05 | $11.05 | 294,424 |
| 2022-08-16 | $11.72 | $11.75 | $11.26 | $11.42 | $11.42 | 155,297 |
| 2022-08-15 | $11.77 | $11.96 | $11.53 | $11.80 | $11.80 | 195,690 |
| 2022-08-12 | $11.26 | $12.00 | $11.03 | $11.85 | $11.85 | 181,694 |
| 2022-08-11 | $11.64 | $11.66 | $11.06 | $11.20 | $11.20 | 146,067 |
| 2022-08-10 | $11.44 | $11.56 | $11.01 | $11.52 | $11.52 | 281,552 |
| 2022-08-09 | $10.47 | $11.15 | $10.36 | $11.06 | $11.06 | 297,933 |
| 2022-08-08 | $10.36 | $10.92 | $10.29 | $10.65 | $10.65 | 384,794 |
| 2022-08-05 | $8.97 | $10.21 | $8.92 | $10.18 | $10.18 | 346,445 |
| 2022-08-04 | $9.08 | $9.84 | $9.08 | $9.84 | $9.84 | 276,863 |
| 2022-08-03 | $8.34 | $9.22 | $8.34 | $9.02 | $9.02 | 301,339 |
| 2022-08-02 | $7.95 | $8.53 | $7.95 | $8.16 | $8.16 | 591,101 |
| 2022-08-01 | $8.10 | $8.35 | $7.98 | $8.03 | $8.03 | 331,135 |
| 2022-07-29 | $8.43 | $8.62 | $7.96 | $8.28 | $8.28 | 399,355 |
| 2022-07-28 | $8.58 | $8.64 | $8.17 | $8.42 | $8.42 | 238,193 |
| 2022-07-27 | $8.11 | $8.70 | $7.90 | $8.60 | $8.60 | 305,417 |
| 2022-07-26 | $8.30 | $8.30 | $7.24 | $8.01 | $8.01 | 801,211 |
| 2022-07-25 | $8.34 | $8.48 | $8.11 | $8.42 | $8.42 | 237,790 |
| 2022-07-22 | $9.11 | $9.11 | $8.32 | $8.35 | $8.35 | 150,878 |
| 2022-07-21 | $8.84 | $9.26 | $8.83 | $9.08 | $9.08 | 264,621 |
| 2022-07-20 | $8.42 | $8.88 | $8.20 | $8.87 | $8.87 | 672,859 |
| 2022-07-19 | $8.47 | $8.86 | $8.09 | $8.36 | $8.36 | 573,334 |
| 2022-07-18 | $8.91 | $9.34 | $8.28 | $8.39 | $8.39 | 286,107 |
| 2022-07-15 | $8.87 | $8.90 | $8.12 | $8.82 | $8.82 | 382,875 |
| 2022-07-14 | $8.32 | $8.75 | $8.31 | $8.73 | $8.73 | 610,696 |
| 2022-07-13 | $8.08 | $8.73 | $8.06 | $8.49 | $8.49 | 601,738 |
| 2022-07-12 | $8.14 | $8.27 | $7.64 | $8.24 | $8.24 | 361,626 |
| 2022-07-11 | $8.63 | $8.63 | $8.07 | $8.20 | $8.20 | 371,865 |
| 2022-07-08 | $7.93 | $8.72 | $7.93 | $8.68 | $8.68 | 507,458 |
| 2022-07-07 | $7.66 | $8.12 | $7.53 | $8.07 | $8.07 | 472,874 |
| 2022-07-06 | $7.38 | $7.87 | $7.25 | $7.64 | $7.64 | 481,559 |
| 2022-07-05 | $7.01 | $7.39 | $6.82 | $7.36 | $7.36 | 575,786 |
| 2022-07-01 | $6.89 | $7.21 | $6.86 | $7.12 | $7.12 | 319,354 |
| 2022-06-30 | $7.07 | $7.23 | $6.81 | $6.89 | $6.89 | 346,263 |
| 2022-06-29 | $7.03 | $7.31 | $6.75 | $7.23 | $7.23 | 353,832 |
| 2022-06-28 | $7.23 | $7.31 | $6.94 | $7.11 | $7.11 | 373,996 |
| 2022-06-27 | $6.96 | $7.29 | $6.76 | $7.23 | $7.23 | 370,588 |
| 2022-06-24 | $7.24 | $7.45 | $6.72 | $7.03 | $7.03 | 1,290,916 |
| 2022-06-23 | $6.52 | $7.26 | $6.52 | $7.24 | $7.24 | 715,683 |
| 2022-06-22 | $5.98 | $6.85 | $5.98 | $6.50 | $6.50 | 1,297,814 |
| 2022-06-21 | $5.88 | $6.40 | $5.88 | $6.08 | $6.08 | 833,200 |
| 2022-06-17 | $5.22 | $5.81 | $5.09 | $5.69 | $5.69 | 4,468,739 |
| 2022-06-16 | $5.23 | $5.41 | $4.95 | $5.10 | $5.10 | 1,379,479 |
| 2022-06-15 | $5.20 | $5.49 | $5.18 | $5.41 | $5.41 | 1,061,939 |
| 2022-06-14 | $5.23 | $5.27 | $4.97 | $5.15 | $5.15 | 991,861 |
| 2022-06-13 | $5.30 | $5.46 | $5.00 | $5.18 | $5.18 | 1,543,469 |
| 2022-06-10 | $5.62 | $5.78 | $5.44 | $5.61 | $5.61 | 764,091 |
| 2022-06-09 | $6.12 | $6.15 | $5.77 | $5.79 | $5.79 | 416,323 |
| 2022-06-08 | $6.11 | $6.41 | $6.02 | $6.12 | $6.12 | 670,060 |
| 2022-06-07 | $5.67 | $6.22 | $5.57 | $6.18 | $6.18 | 389,011 |
| 2022-06-06 | $5.85 | $5.97 | $5.62 | $5.74 | $5.74 | 369,708 |
| 2022-06-03 | $5.48 | $5.88 | $5.48 | $5.78 | $5.78 | 407,440 |
| 2022-06-02 | $5.43 | $5.64 | $5.36 | $5.50 | $5.50 | 372,418 |
| 2022-06-01 | $5.70 | $5.84 | $5.41 | $5.51 | $5.51 | 466,430 |
| 2022-05-31 | $5.73 | $5.89 | $5.45 | $5.69 | $5.69 | 579,928 |
| 2022-05-27 | $5.52 | $5.77 | $5.16 | $5.77 | $5.77 | 519,042 |
| 2022-05-26 | $5.70 | $5.98 | $5.50 | $5.53 | $5.53 | 624,678 |
| 2022-05-25 | $5.55 | $5.80 | $5.49 | $5.71 | $5.71 | 276,656 |
| 2022-05-24 | $5.73 | $5.74 | $5.49 | $5.58 | $5.58 | 388,697 |
| 2022-05-23 | $6.03 | $6.12 | $5.79 | $5.86 | $5.86 | 221,471 |
| 2022-05-20 | $5.94 | $6.16 | $5.60 | $6.00 | $6.00 | 427,142 |
| 2022-05-19 | $5.99 | $6.15 | $5.68 | $5.85 | $5.85 | 501,112 |
| 2022-05-18 | $6.48 | $6.65 | $5.76 | $5.98 | $5.98 | 447,112 |
| 2022-05-17 | $6.61 | $6.85 | $6.54 | $6.74 | $6.74 | 314,201 |
| 2022-05-16 | $6.56 | $6.72 | $6.32 | $6.45 | $6.45 | 360,407 |
| 2022-05-13 | $6.75 | $6.87 | $6.36 | $6.63 | $6.63 | 402,183 |
| 2022-05-12 | $6.07 | $6.52 | $5.96 | $6.46 | $6.46 | 472,383 |
| 2022-05-11 | $6.65 | $7.35 | $6.04 | $6.16 | $6.16 | 724,741 |
| 2022-05-10 | $6.61 | $6.91 | $6.24 | $6.73 | $6.73 | 654,243 |
| 2022-05-09 | $6.67 | $6.70 | $6.13 | $6.16 | $6.16 | 611,894 |
| 2022-05-06 | $7.10 | $7.16 | $5.79 | $6.65 | $6.65 | 850,542 |
| 2022-05-05 | $8.12 | $8.21 | $7.13 | $7.39 | $7.39 | 688,875 |
| 2022-05-04 | $8.23 | $8.41 | $7.69 | $8.35 | $8.35 | 322,889 |
| 2022-05-03 | $8.22 | $8.33 | $7.95 | $8.16 | $8.16 | 285,500 |
| 2022-05-02 | $7.57 | $8.15 | $7.57 | $8.13 | $8.13 | 521,039 |
| 2022-04-29 | $7.69 | $8.02 | $7.52 | $7.56 | $7.56 | 309,949 |
| 2022-04-28 | $7.81 | $7.92 | $7.30 | $7.79 | $7.79 | 317,296 |
| 2022-04-27 | $7.82 | $7.90 | $7.51 | $7.65 | $7.65 | 327,915 |
| 2022-04-26 | $8.22 | $8.49 | $7.70 | $7.77 | $7.77 | 524,931 |
| 2022-04-25 | $8.00 | $8.37 | $8.00 | $8.33 | $8.33 | 295,789 |
| 2022-04-22 | $8.03 | $8.21 | $7.89 | $8.08 | $8.08 | 287,669 |
| 2022-04-21 | $8.47 | $8.64 | $8.01 | $8.09 | $8.09 | 379,739 |
| 2022-04-20 | $8.32 | $8.83 | $8.15 | $8.38 | $8.38 | 556,935 |
| 2022-04-19 | $7.87 | $8.45 | $7.84 | $8.34 | $8.34 | 577,881 |
| 2022-04-18 | $8.27 | $8.39 | $7.74 | $7.80 | $7.80 | 903,763 |
| 2022-04-14 | $8.85 | $8.85 | $8.23 | $8.25 | $8.25 | 298,684 |
| 2022-04-13 | $8.44 | $8.91 | $8.44 | $8.76 | $8.76 | 381,666 |
| 2022-04-12 | $8.67 | $8.82 | $8.26 | $8.45 | $8.45 | 289,973 |
| 2022-04-11 | $8.74 | $9.00 | $8.42 | $8.51 | $8.51 | 523,195 |
| 2022-04-08 | $9.14 | $9.32 | $8.87 | $8.92 | $8.92 | 213,844 |
| 2022-04-07 | $9.52 | $9.72 | $9.17 | $9.22 | $9.22 | 185,013 |
| 2022-04-06 | $9.34 | $9.71 | $9.17 | $9.60 | $9.60 | 299,250 |
| 2022-04-05 | $9.94 | $10.23 | $9.52 | $9.57 | $9.57 | 640,018 |
| 2022-04-04 | $10.04 | $10.22 | $9.77 | $10.00 | $10.00 | 842,081 |
| 2022-04-01 | $9.40 | $10.01 | $9.36 | $9.99 | $9.99 | 1,386,257 |
| 2022-03-31 | $9.51 | $9.65 | $9.27 | $9.30 | $9.30 | 593,874 |
| 2022-03-30 | $9.74 | $9.99 | $9.40 | $9.43 | $9.43 | 318,839 |
| 2022-03-29 | $9.63 | $10.10 | $9.51 | $9.85 | $9.85 | 707,669 |
| 2022-03-28 | $8.99 | $9.63 | $8.93 | $9.49 | $9.49 | 670,874 |
| 2022-03-25 | $9.57 | $9.57 | $8.91 | $8.94 | $8.94 | 285,104 |
| 2022-03-24 | $9.59 | $9.65 | $9.16 | $9.40 | $9.40 | 801,658 |
| 2022-03-23 | $9.69 | $9.78 | $9.23 | $9.36 | $9.36 | 276,566 |
| 2022-03-22 | $9.28 | $9.93 | $9.12 | $9.84 | $9.84 | 465,685 |
| 2022-03-21 | $9.77 | $9.77 | $8.79 | $9.33 | $9.33 | 422,960 |
| 2022-03-18 | $9.32 | $9.88 | $9.14 | $9.79 | $9.79 | 1,073,712 |
| 2022-03-17 | $9.05 | $9.44 | $8.86 | $9.44 | $9.44 | 414,688 |
| 2022-03-16 | $8.94 | $9.17 | $8.48 | $9.15 | $9.15 | 462,873 |
| 2022-03-15 | $8.37 | $8.73 | $8.08 | $8.67 | $8.67 | 672,669 |
| 2022-03-14 | $8.85 | $8.85 | $8.11 | $8.34 | $8.34 | 813,590 |
| 2022-03-11 | $9.63 | $9.63 | $8.82 | $8.84 | $8.84 | 256,838 |
| 2022-03-10 | $9.37 | $9.53 | $8.99 | $9.47 | $9.47 | 313,705 |
| 2022-03-09 | $9.25 | $9.65 | $9.17 | $9.46 | $9.46 | 539,511 |
| 2022-03-08 | $8.96 | $9.35 | $8.63 | $8.97 | $8.97 | 302,083 |
| 2022-03-07 | $9.26 | $9.36 | $8.73 | $8.98 | $8.98 | 392,395 |
| 2022-03-04 | $9.28 | $9.39 | $8.97 | $9.14 | $9.14 | 326,571 |
| 2022-03-03 | $10.07 | $10.31 | $9.13 | $9.23 | $9.23 | 437,887 |
| 2022-03-02 | $9.64 | $10.39 | $9.49 | $9.83 | $9.83 | 448,451 |
| 2022-03-01 | $10.04 | $10.79 | $9.62 | $9.88 | $9.88 | 612,446 |
| 2022-02-28 | $10.31 | $10.40 | $9.63 | $9.86 | $9.86 | 898,729 |
| 2022-02-25 | $10.47 | $10.70 | $9.95 | $10.36 | $10.36 | 837,901 |
| 2022-02-24 | $9.17 | $10.46 | $9.15 | $10.34 | $10.34 | 2,528,338 |
| 2022-02-23 | $10.74 | $10.92 | $9.53 | $9.56 | $9.56 | 965,954 |
| 2022-02-22 | $10.40 | $11.04 | $10.38 | $10.69 | $10.69 | 213,529 |
| 2022-02-18 | $10.88 | $11.14 | $10.49 | $10.62 | $10.62 | 238,210 |
| 2022-02-17 | $11.26 | $11.38 | $10.64 | $10.87 | $10.87 | 251,885 |
| 2022-02-16 | $11.31 | $11.58 | $10.99 | $11.29 | $11.29 | 331,513 |
| 2022-02-15 | $10.94 | $11.58 | $10.94 | $11.54 | $11.54 | 354,792 |
| 2022-02-14 | $11.12 | $11.25 | $10.75 | $10.77 | $10.77 | 803,853 |
| 2022-02-11 | $11.41 | $11.57 | $10.92 | $11.17 | $11.17 | 285,030 |
| 2022-02-10 | $11.30 | $12.11 | $11.03 | $11.22 | $11.22 | 279,202 |
| 2022-02-09 | $11.14 | $11.94 | $10.89 | $11.69 | $11.69 | 473,974 |
| 2022-02-08 | $10.83 | $11.05 | $10.49 | $10.89 | $10.89 | 351,472 |
| 2022-02-07 | $11.23 | $11.71 | $10.94 | $10.99 | $10.99 | 457,983 |
| 2022-02-04 | $11.01 | $11.29 | $10.55 | $11.14 | $11.14 | 841,068 |
| 2022-02-03 | $10.92 | $11.62 | $10.62 | $10.86 | $10.86 | 464,138 |
| 2022-02-02 | $11.67 | $11.67 | $10.99 | $11.22 | $11.22 | 427,327 |
| 2022-02-01 | $11.89 | $12.08 | $11.23 | $11.80 | $11.80 | 314,351 |
| 2022-01-31 | $11.45 | $11.99 | $11.25 | $11.84 | $11.84 | 661,517 |
| 2022-01-28 | $10.97 | $11.62 | $10.51 | $11.57 | $11.57 | 1,082,366 |
| 2022-01-27 | $11.25 | $11.56 | $10.68 | $10.94 | $10.94 | 1,093,165 |
| 2022-01-26 | $11.63 | $12.24 | $11.00 | $11.20 | $11.20 | 347,372 |
| 2022-01-25 | $11.33 | $11.84 | $11.10 | $11.51 | $11.51 | 338,645 |
| 2022-01-24 | $10.58 | $11.67 | $10.49 | $11.53 | $11.53 | 819,807 |
| 2022-01-21 | $10.41 | $11.04 | $10.34 | $10.80 | $10.80 | 552,221 |
| 2022-01-20 | $11.12 | $11.68 | $10.61 | $10.67 | $10.67 | 515,517 |
| 2022-01-19 | $11.13 | $11.32 | $10.75 | $10.82 | $10.82 | 316,158 |
| 2022-01-18 | $12.17 | $12.17 | $10.87 | $10.90 | $10.90 | 399,069 |
| 2022-01-14 | $11.34 | $11.84 | $11.08 | $11.75 | $11.75 | 337,015 |
| 2022-01-13 | $12.06 | $12.47 | $11.35 | $11.46 | $11.46 | 348,504 |
| 2022-01-12 | $13.32 | $13.32 | $11.93 | $11.97 | $11.97 | 575,727 |
| 2022-01-11 | $12.19 | $13.22 | $12.01 | $12.84 | $12.84 | 536,155 |
| 2022-01-10 | $12.41 | $12.80 | $11.91 | $12.30 | $12.30 | 891,975 |
| 2022-01-07 | $12.98 | $13.22 | $12.08 | $12.37 | $12.37 | 598,083 |
| 2022-01-06 | $12.99 | $13.40 | $12.43 | $12.79 | $12.79 | 290,600 |
| 2022-01-05 | $13.98 | $14.30 | $12.93 | $13.01 | $13.01 | 307,241 |
| 2022-01-04 | $14.64 | $14.64 | $13.75 | $13.98 | $13.98 | 250,880 |
| 2022-01-03 | $14.27 | $14.92 | $14.08 | $14.69 | $14.69 | 252,141 |
| 2021-12-31 | $14.40 | $14.84 | $14.10 | $14.22 | $14.22 | 225,434 |
| 2021-12-30 | $13.99 | $15.21 | $13.86 | $14.44 | $14.44 | 227,278 |
| 2021-12-29 | $14.22 | $14.43 | $13.74 | $13.96 | $13.96 | 196,956 |
| 2021-12-28 | $14.50 | $14.99 | $14.19 | $14.21 | $14.21 | 242,920 |
| 2021-12-27 | $14.80 | $14.82 | $13.88 | $14.62 | $14.62 | 250,230 |
| 2021-12-23 | $14.28 | $14.91 | $13.70 | $14.85 | $14.85 | 371,732 |
| 2021-12-22 | $14.56 | $14.56 | $13.87 | $14.20 | $14.20 | 516,237 |
| 2021-12-21 | $15.04 | $15.04 | $14.20 | $14.45 | $14.45 | 350,227 |
| 2021-12-20 | $14.29 | $14.54 | $13.82 | $14.45 | $14.45 | 464,532 |
| 2021-12-17 | $14.01 | $14.58 | $13.37 | $14.54 | $14.54 | 1,234,019 |
| 2021-12-16 | $14.57 | $15.38 | $13.52 | $13.86 | $13.86 | 305,582 |
| 2021-12-15 | $13.99 | $14.34 | $12.97 | $14.22 | $14.22 | 521,853 |
| 2021-12-14 | $14.09 | $14.55 | $13.34 | $13.80 | $13.80 | 381,623 |
| 2021-12-13 | $14.00 | $14.40 | $12.50 | $14.04 | $14.04 | 772,231 |
| 2021-12-10 | $14.31 | $15.24 | $14.31 | $14.61 | $14.61 | 208,824 |
| 2021-12-09 | $14.87 | $15.47 | $14.19 | $14.82 | $14.82 | 271,924 |
| 2021-12-08 | $15.59 | $15.87 | $14.62 | $15.08 | $15.08 | 339,882 |
| 2021-12-07 | $14.61 | $16.20 | $14.61 | $15.57 | $15.57 | 364,471 |
| 2021-12-06 | $13.84 | $15.24 | $13.56 | $14.92 | $14.92 | 315,567 |
| 2021-12-03 | $14.65 | $15.29 | $14.00 | $14.30 | $14.30 | 447,821 |
| 2021-12-02 | $13.72 | $15.32 | $13.21 | $14.81 | $14.81 | 1,073,547 |
| 2021-12-01 | $14.86 | $15.03 | $13.55 | $13.60 | $13.60 | 723,849 |
| 2021-11-30 | $16.60 | $16.60 | $14.00 | $14.49 | $14.49 | 1,164,933 |
| 2021-11-29 | $16.45 | $16.77 | $15.45 | $15.52 | $15.52 | 230,534 |
| 2021-11-26 | $17.15 | $17.24 | $16.14 | $16.33 | $16.33 | 173,662 |
| 2021-11-24 | $17.09 | $17.84 | $16.70 | $17.37 | $17.37 | 163,317 |
| 2021-11-23 | $17.84 | $17.84 | $16.43 | $17.14 | $17.14 | 280,306 |
| 2021-11-22 | $17.54 | $18.06 | $17.05 | $17.55 | $17.55 | 386,404 |
| 2021-11-19 | $17.87 | $18.10 | $17.46 | $17.53 | $17.53 | 121,203 |
| 2021-11-18 | $18.47 | $18.64 | $17.64 | $17.95 | $17.95 | 238,225 |
| 2021-11-17 | $17.92 | $18.65 | $17.88 | $18.51 | $18.51 | 156,750 |
| 2021-11-16 | $18.17 | $18.56 | $17.95 | $18.05 | $18.05 | 300,621 |
| 2021-11-15 | $19.74 | $19.74 | $18.02 | $18.25 | $18.25 | 281,072 |
| 2021-11-12 | $19.06 | $19.76 | $18.18 | $19.05 | $19.05 | 277,170 |
| 2021-11-11 | $18.56 | $19.03 | $18.15 | $18.38 | $18.38 | 261,967 |
| 2021-11-10 | $18.50 | $19.04 | $18.35 | $18.45 | $18.45 | 124,586 |
| 2021-11-09 | $19.61 | $19.61 | $18.28 | $18.70 | $18.70 | 161,247 |
| 2021-11-08 | $19.35 | $19.57 | $18.63 | $18.93 | $18.93 | 134,078 |
| 2021-11-05 | $19.05 | $19.67 | $18.46 | $19.36 | $19.36 | 239,378 |
| 2021-11-04 | $20.18 | $20.49 | $18.68 | $19.07 | $19.07 | 581,460 |
| 2021-11-03 | $20.07 | $20.68 | $19.73 | $20.31 | $20.31 | 249,383 |
| 2021-11-02 | $19.15 | $20.12 | $19.14 | $20.02 | $20.02 | 240,819 |
| 2021-11-01 | $18.57 | $20.00 | $18.32 | $19.79 | $19.79 | 355,347 |
| 2021-10-29 | $18.71 | $18.82 | $18.05 | $18.56 | $18.56 | 179,638 |
| 2021-10-28 | $18.32 | $18.84 | $17.91 | $18.68 | $18.68 | 204,923 |
| 2021-10-27 | $18.21 | $18.69 | $17.65 | $18.36 | $18.36 | 235,013 |
| 2021-10-26 | $18.35 | $18.70 | $17.96 | $18.22 | $18.22 | 188,913 |
| 2021-10-25 | $18.40 | $18.80 | $17.98 | $18.40 | $18.40 | 208,303 |
| 2021-10-22 | $17.45 | $18.85 | $16.71 | $18.36 | $18.36 | 1,464,053 |
| 2021-10-21 | $17.70 | $18.17 | $17.30 | $17.58 | $17.58 | 272,937 |
| 2021-10-20 | $18.26 | $18.26 | $17.53 | $17.64 | $17.64 | 170,316 |
| 2021-10-19 | $17.69 | $18.50 | $17.53 | $18.23 | $18.23 | 275,655 |
| 2021-10-18 | $17.90 | $17.94 | $17.02 | $17.59 | $17.59 | 227,688 |
| 2021-10-15 | $19.07 | $19.30 | $17.71 | $18.09 | $18.09 | 245,543 |
| 2021-10-14 | $18.16 | $19.00 | $18.00 | $18.83 | $18.83 | 298,640 |
| 2021-10-13 | $18.28 | $18.55 | $17.50 | $17.99 | $17.99 | 821,252 |
| 2021-10-12 | $18.50 | $18.74 | $18.13 | $18.24 | $18.24 | 234,433 |
| 2021-10-11 | $18.68 | $18.93 | $17.92 | $18.42 | $18.42 | 285,560 |
| 2021-10-08 | $20.33 | $20.33 | $18.57 | $18.73 | $18.73 | 393,698 |
| 2021-10-07 | $23.27 | $23.27 | $20.22 | $20.45 | $20.45 | 367,930 |
| 2021-10-06 | $24.75 | $24.77 | $23.09 | $23.52 | $23.52 | 335,831 |
| 2021-10-05 | $24.15 | $24.99 | $23.64 | $24.89 | $24.89 | 229,063 |
| 2021-10-04 | $23.84 | $24.75 | $23.30 | $24.10 | $24.10 | 348,798 |
| 2021-10-01 | $23.04 | $24.39 | $22.41 | $24.08 | $24.08 | 247,834 |
| 2021-09-30 | $22.25 | $23.41 | $22.07 | $23.19 | $23.19 | 195,290 |
| 2021-09-29 | $23.38 | $23.94 | $22.15 | $22.19 | $22.19 | 156,183 |
| 2021-09-28 | $22.46 | $24.24 | $22.18 | $23.51 | $23.51 | 292,001 |
| 2021-09-27 | $22.04 | $23.00 | $21.92 | $22.82 | $22.82 | 176,295 |
| 2021-09-24 | $23.45 | $23.94 | $21.65 | $22.18 | $22.18 | 396,206 |
| 2021-09-23 | $23.50 | $24.25 | $23.22 | $23.73 | $23.73 | 256,736 |
| 2021-09-22 | $22.89 | $23.92 | $22.30 | $23.45 | $23.45 | 239,505 |
| 2021-09-21 | $23.63 | $24.63 | $22.78 | $22.84 | $22.84 | 358,507 |
| 2021-09-20 | $23.03 | $24.19 | $22.40 | $23.30 | $23.30 | 723,679 |
| 2021-09-17 | $24.57 | $25.21 | $23.41 | $23.71 | $23.71 | 1,992,506 |
| 2021-09-16 | $23.96 | $24.22 | $23.35 | $24.01 | $24.01 | 240,963 |
| 2021-09-15 | $23.86 | $24.60 | $23.16 | $24.11 | $24.11 | 690,774 |
| 2021-09-14 | $22.25 | $24.21 | $21.85 | $23.97 | $23.97 | 617,697 |
| 2021-09-13 | $22.79 | $22.90 | $22.06 | $22.25 | $22.25 | 375,595 |
| 2021-09-10 | $23.50 | $23.83 | $22.70 | $22.71 | $22.71 | 204,761 |
| 2021-09-09 | $23.56 | $24.60 | $23.30 | $23.41 | $23.41 | 285,403 |
| 2021-09-08 | $23.98 | $24.87 | $23.56 | $23.63 | $23.63 | 109,599 |
| 2021-09-07 | $23.53 | $25.16 | $23.53 | $24.50 | $24.50 | 283,581 |
| 2021-09-03 | $24.34 | $24.67 | $23.40 | $23.44 | $23.44 | 182,908 |
| 2021-09-02 | $24.51 | $24.84 | $24.09 | $24.55 | $24.55 | 133,591 |
| 2021-09-01 | $24.07 | $24.77 | $24.07 | $24.39 | $24.39 | 132,907 |
| 2021-08-31 | $23.94 | $24.90 | $23.53 | $24.03 | $24.03 | 179,327 |
| 2021-08-30 | $24.38 | $24.85 | $23.73 | $23.86 | $23.86 | 169,075 |
| 2021-08-27 | $23.52 | $24.40 | $23.20 | $24.20 | $24.20 | 237,180 |
| 2021-08-26 | $23.34 | $24.03 | $22.82 | $23.56 | $23.56 | 143,360 |
| 2021-08-25 | $22.50 | $23.50 | $22.16 | $23.18 | $23.18 | 151,506 |
| 2021-08-24 | $23.05 | $23.05 | $21.91 | $22.48 | $22.48 | 135,482 |
| 2021-08-23 | $22.94 | $23.80 | $22.50 | $23.00 | $23.00 | 442,945 |
| 2021-08-20 | $21.15 | $22.78 | $21.05 | $22.70 | $22.70 | 175,233 |
| 2021-08-19 | $22.29 | $22.37 | $21.10 | $21.22 | $21.22 | 219,300 |
| 2021-08-18 | $22.64 | $22.89 | $21.71 | $21.84 | $21.84 | 161,843 |
| 2021-08-17 | $21.43 | $22.65 | $21.04 | $22.57 | $22.57 | 232,699 |
| 2021-08-16 | $21.96 | $22.25 | $21.33 | $21.68 | $21.68 | 174,898 |
| 2021-08-13 | $22.98 | $23.33 | $22.00 | $22.17 | $22.17 | 218,757 |
| 2021-08-12 | $23.42 | $23.42 | $21.91 | $23.22 | $23.22 | 528,926 |
| 2021-08-11 | $23.00 | $23.32 | $22.22 | $23.23 | $23.23 | 239,896 |
| 2021-08-10 | $24.36 | $24.36 | $21.91 | $22.81 | $22.81 | 416,592 |
| 2021-08-09 | $24.53 | $25.00 | $23.93 | $24.15 | $24.15 | 299,281 |
| 2021-08-06 | $25.04 | $25.08 | $23.61 | $24.43 | $24.43 | 225,182 |
| 2021-08-05 | $24.14 | $25.23 | $23.64 | $25.04 | $25.04 | 283,893 |
| 2021-08-04 | $23.29 | $24.32 | $22.71 | $23.99 | $23.99 | 209,733 |
| 2021-08-03 | $24.13 | $24.13 | $22.08 | $23.42 | $23.42 | 208,034 |
| 2021-08-02 | $24.08 | $24.24 | $23.15 | $23.92 | $23.92 | 153,701 |
| 2021-07-30 | $24.05 | $24.25 | $22.42 | $22.89 | $22.89 | 237,546 |
| 2021-07-29 | $24.78 | $25.20 | $23.80 | $24.22 | $24.22 | 217,463 |
| 2021-07-28 | $24.24 | $25.04 | $23.45 | $24.84 | $24.84 | 184,010 |
| 2021-07-27 | $23.48 | $25.03 | $22.70 | $24.07 | $24.07 | 249,537 |
| 2021-07-26 | $24.68 | $24.68 | $23.45 | $23.79 | $23.79 | 216,455 |
| 2021-07-23 | $24.83 | $25.02 | $24.02 | $24.53 | $24.53 | 160,723 |
| 2021-07-22 | $25.68 | $25.80 | $24.51 | $24.68 | $24.68 | 159,566 |
| 2021-07-21 | $25.44 | $25.73 | $24.89 | $25.70 | $25.70 | 203,913 |
| 2021-07-20 | $24.70 | $25.56 | $24.23 | $25.51 | $25.51 | 247,923 |
| 2021-07-19 | $23.42 | $25.45 | $23.22 | $24.60 | $24.60 | 336,084 |
| 2021-07-16 | $23.35 | $23.75 | $22.68 | $23.55 | $23.55 | 219,867 |
| 2021-07-15 | $23.03 | $24.00 | $22.16 | $23.06 | $23.06 | 295,704 |
| 2021-07-14 | $24.20 | $24.79 | $22.71 | $23.06 | $23.06 | 351,734 |
| 2021-07-13 | $23.97 | $24.75 | $23.63 | $24.00 | $24.00 | 228,043 |
| 2021-07-12 | $25.03 | $25.03 | $23.74 | $24.20 | $24.20 | 210,640 |
| 2021-07-09 | $24.74 | $25.07 | $24.04 | $24.93 | $24.93 | 130,592 |
| 2021-07-08 | $23.76 | $25.07 | $23.71 | $24.36 | $24.36 | 212,905 |
| 2021-07-07 | $24.70 | $25.08 | $23.60 | $24.09 | $24.09 | 187,252 |
| 2021-07-06 | $24.74 | $25.00 | $24.38 | $24.57 | $24.57 | 196,989 |
| 2021-07-02 | $25.30 | $25.90 | $24.51 | $24.81 | $24.81 | 167,267 |
| 2021-07-01 | $25.00 | $25.64 | $24.24 | $25.16 | $25.16 | 269,628 |
| 2021-06-30 | $24.98 | $26.30 | $24.50 | $24.89 | $24.89 | 236,182 |
| 2021-06-29 | $26.47 | $26.47 | $25.00 | $25.09 | $25.09 | 551,219 |
| 2021-06-28 | $26.10 | $26.61 | $25.83 | $26.24 | $26.24 | 324,570 |
| 2021-06-25 | $26.55 | $26.61 | $25.25 | $26.06 | $26.06 | 1,544,842 |
| 2021-06-24 | $26.06 | $26.90 | $25.77 | $26.36 | $26.36 | 274,746 |
| 2021-06-23 | $25.12 | $25.98 | $24.61 | $25.96 | $25.96 | 267,361 |
| 2021-06-22 | $25.72 | $26.18 | $24.71 | $25.12 | $25.12 | 330,433 |
| 2021-06-21 | $25.70 | $26.61 | $25.23 | $25.82 | $25.82 | 296,837 |
| 2021-06-18 | $25.35 | $26.21 | $24.64 | $25.99 | $25.99 | 1,096,696 |
| 2021-06-17 | $23.98 | $25.46 | $23.93 | $25.35 | $25.35 | 467,105 |
| 2021-06-16 | $24.13 | $24.76 | $23.40 | $24.23 | $24.23 | 335,095 |
| 2021-06-15 | $24.66 | $25.04 | $23.63 | $24.13 | $24.13 | 354,815 |
| 2021-06-14 | $23.53 | $25.08 | $23.31 | $24.26 | $24.26 | 723,503 |
| 2021-06-11 | $26.25 | $26.25 | $21.10 | $22.86 | $22.86 | 1,376,090 |
| 2021-06-10 | $29.17 | $29.55 | $27.26 | $28.05 | $28.05 | 350,655 |
| 2021-06-09 | $31.04 | $31.39 | $28.82 | $29.19 | $29.19 | 197,116 |
| 2021-06-08 | $30.55 | $31.20 | $29.57 | $30.95 | $30.95 | 264,488 |
| 2021-06-07 | $28.65 | $30.67 | $28.47 | $30.33 | $30.33 | 348,261 |
| 2021-06-04 | $28.44 | $29.51 | $28.23 | $28.53 | $28.53 | 155,988 |
| 2021-06-03 | $27.51 | $28.58 | $26.78 | $28.25 | $28.25 | 150,314 |
| 2021-06-02 | $28.53 | $28.53 | $26.58 | $27.55 | $27.55 | 251,837 |
| 2021-06-01 | $28.17 | $28.35 | $27.17 | $27.58 | $27.58 | 199,337 |
| 2021-05-28 | $29.40 | $29.94 | $27.77 | $28.07 | $28.07 | 167,101 |
| 2021-05-27 | $28.89 | $29.44 | $28.19 | $29.38 | $29.38 | 131,740 |
| 2021-05-26 | $28.20 | $28.95 | $28.20 | $28.54 | $28.54 | 174,829 |
| 2021-05-25 | $27.96 | $28.89 | $27.80 | $28.19 | $28.19 | 147,884 |
| 2021-05-24 | $28.00 | $28.35 | $27.03 | $27.87 | $27.87 | 232,068 |
| 2021-05-21 | $29.38 | $29.38 | $27.74 | $27.80 | $27.80 | 206,448 |
| 2021-05-20 | $27.90 | $29.24 | $27.13 | $29.01 | $29.01 | 484,548 |
| 2021-05-19 | $27.00 | $28.37 | $26.20 | $27.80 | $27.80 | 265,389 |
| 2021-05-18 | $27.26 | $27.91 | $26.76 | $27.13 | $27.13 | 235,440 |
| 2021-05-17 | $26.37 | $27.55 | $26.08 | $27.26 | $27.26 | 214,626 |
| 2021-05-14 | $24.94 | $27.47 | $24.37 | $26.75 | $26.75 | 626,040 |
| 2021-05-13 | $26.25 | $27.20 | $24.05 | $24.91 | $24.91 | 297,881 |
| 2021-05-12 | $25.83 | $27.22 | $25.54 | $26.13 | $26.13 | 230,126 |
| 2021-05-11 | $24.75 | $26.99 | $24.35 | $26.15 | $26.15 | 266,974 |
| 2021-05-10 | $25.48 | $26.18 | $24.71 | $25.48 | $25.48 | 246,703 |
| 2021-05-07 | $25.43 | $26.20 | $25.07 | $25.52 | $25.52 | 254,167 |
| 2021-05-06 | $25.28 | $25.34 | $24.11 | $25.19 | $25.19 | 264,993 |
| 2021-05-05 | $25.62 | $26.20 | $25.01 | $25.35 | $25.35 | 177,909 |
| 2021-05-04 | $26.60 | $26.65 | $25.31 | $25.45 | $25.45 | 301,603 |
| 2021-05-03 | $27.26 | $27.32 | $26.00 | $26.68 | $26.68 | 221,423 |
| 2021-04-30 | $26.53 | $27.85 | $26.52 | $26.95 | $26.95 | 182,234 |
| 2021-04-29 | $27.74 | $28.14 | $26.47 | $26.79 | $26.79 | 233,360 |
| 2021-04-28 | $26.77 | $28.00 | $26.45 | $27.66 | $27.66 | 248,975 |
| 2021-04-27 | $27.67 | $28.35 | $26.27 | $26.95 | $26.95 | 256,571 |
| 2021-04-26 | $26.80 | $27.69 | $26.42 | $27.45 | $27.45 | 310,446 |
| 2021-04-23 | $26.88 | $27.56 | $26.02 | $26.55 | $26.55 | 238,668 |
| 2021-04-22 | $25.72 | $28.02 | $25.34 | $26.80 | $26.80 | 398,986 |
| 2021-04-21 | $25.10 | $25.97 | $24.46 | $25.82 | $25.82 | 674,359 |
| 2021-04-20 | $24.94 | $25.53 | $24.52 | $25.15 | $25.15 | 484,286 |
| 2021-04-19 | $25.50 | $26.13 | $24.60 | $24.97 | $24.97 | 226,878 |
| 2021-04-16 | $28.12 | $28.52 | $25.01 | $25.65 | $25.65 | 458,214 |
| 2021-04-15 | $28.21 | $28.96 | $27.67 | $28.33 | $28.33 | 367,001 |
| 2021-04-14 | $27.86 | $28.82 | $27.31 | $27.96 | $27.96 | 391,338 |
| 2021-04-13 | $27.51 | $28.97 | $26.69 | $27.70 | $27.70 | 280,654 |
| 2021-04-12 | $27.90 | $28.04 | $26.60 | $27.29 | $27.29 | 403,531 |
| 2021-04-09 | $27.51 | $28.00 | $26.44 | $27.90 | $27.90 | 323,776 |
| 2021-04-08 | $28.35 | $28.65 | $27.22 | $27.66 | $27.66 | 254,812 |
| 2021-04-07 | $28.20 | $29.19 | $27.68 | $27.96 | $27.96 | 282,076 |
| 2021-04-06 | $29.58 | $29.58 | $27.50 | $28.15 | $28.15 | 385,588 |
| 2021-04-05 | $28.04 | $29.93 | $27.36 | $29.91 | $29.91 | 697,289 |
| 2021-04-01 | $28.27 | $28.83 | $26.99 | $27.68 | $27.68 | 371,161 |
| 2021-03-31 | $25.39 | $28.31 | $25.00 | $28.02 | $28.02 | 882,869 |
| 2021-03-30 | $24.22 | $25.00 | $22.51 | $24.58 | $24.58 | 949,515 |
| 2021-03-29 | $25.02 | $25.55 | $24.27 | $25.16 | $25.16 | 416,219 |
| 2021-03-26 | $28.25 | $28.25 | $23.60 | $25.30 | $25.30 | 453,545 |
| 2021-03-25 | $29.65 | $31.38 | $26.25 | $27.94 | $27.94 | 1,129,382 |
| 2021-03-24 | $29.81 | $30.67 | $28.72 | $30.47 | $30.47 | 757,205 |
| 2021-03-23 | $33.33 | $33.33 | $29.64 | $29.70 | $29.70 | 504,121 |
| 2021-03-22 | $30.32 | $34.09 | $30.13 | $33.33 | $33.33 | 513,471 |
| 2021-03-19 | $32.84 | $33.40 | $29.82 | $30.75 | $30.75 | 3,555,787 |
| 2021-03-18 | $34.84 | $35.43 | $31.71 | $32.34 | $32.34 | 514,537 |
| 2021-03-17 | $34.21 | $36.04 | $33.94 | $35.49 | $35.49 | 617,608 |
| 2021-03-16 | $34.92 | $35.58 | $33.54 | $34.65 | $34.65 | 362,347 |
| 2021-03-15 | $35.49 | $35.97 | $34.16 | $34.88 | $34.88 | 308,375 |
| 2021-03-12 | $34.62 | $35.37 | $33.47 | $35.11 | $35.11 | 206,637 |
| 2021-03-11 | $34.21 | $35.47 | $33.18 | $34.71 | $34.71 | 331,237 |
| 2021-03-10 | $32.23 | $34.12 | $31.32 | $33.43 | $33.43 | 373,961 |
| 2021-03-09 | $31.51 | $32.81 | $31.34 | $32.00 | $32.00 | 384,015 |
| 2021-03-08 | $33.69 | $34.61 | $30.73 | $30.91 | $30.91 | 397,049 |
| 2021-03-05 | $34.00 | $35.23 | $29.46 | $33.87 | $33.87 | 605,706 |
| 2021-03-04 | $36.05 | $36.53 | $33.11 | $33.42 | $33.42 | 623,079 |
| 2021-03-03 | $39.48 | $39.58 | $35.89 | $36.24 | $36.24 | 450,968 |
| 2021-03-02 | $38.12 | $40.50 | $37.75 | $39.48 | $39.48 | 508,488 |
| 2021-03-01 | $39.09 | $40.45 | $38.09 | $38.49 | $38.49 | 460,536 |
| 2021-02-26 | $38.81 | $41.00 | $37.73 | $38.61 | $38.61 | 536,944 |
| 2021-02-25 | $40.26 | $41.95 | $38.27 | $39.29 | $39.29 | 719,189 |
| 2021-02-24 | $39.31 | $41.10 | $39.31 | $40.70 | $40.70 | 473,852 |
| 2021-02-23 | $40.61 | $41.27 | $37.27 | $39.85 | $39.85 | 359,420 |
| 2021-02-22 | $40.87 | $42.66 | $40.40 | $41.32 | $41.32 | 427,318 |
| 2021-02-19 | $41.01 | $41.91 | $39.68 | $41.18 | $41.18 | 458,233 |
| 2021-02-18 | $42.43 | $42.71 | $40.50 | $40.78 | $40.78 | 307,458 |
| 2021-02-17 | $40.32 | $42.88 | $39.22 | $42.82 | $42.82 | 793,614 |
| 2021-02-16 | $38.60 | $40.49 | $37.82 | $39.82 | $39.82 | 790,210 |
| 2021-02-12 | $38.43 | $39.00 | $37.55 | $38.47 | $38.47 | 204,028 |
| 2021-02-11 | $39.30 | $40.26 | $38.00 | $38.50 | $38.50 | 245,826 |
| 2021-02-10 | $39.98 | $40.44 | $38.00 | $39.23 | $39.23 | 386,638 |
| 2021-02-09 | $40.24 | $40.55 | $39.38 | $39.98 | $39.98 | 200,986 |
| 2021-02-08 | $40.24 | $40.90 | $38.80 | $40.27 | $40.27 | 274,855 |
| 2021-02-05 | $40.14 | $40.37 | $38.42 | $39.85 | $39.85 | 254,900 |
| 2021-02-04 | $39.03 | $41.35 | $38.80 | $39.86 | $39.86 | 316,641 |
| 2021-02-03 | $39.27 | $40.70 | $38.83 | $39.02 | $39.02 | 295,614 |
| 2021-02-02 | $39.81 | $40.10 | $37.69 | $39.81 | $39.81 | 528,685 |
| 2021-02-01 | $39.02 | $39.45 | $38.30 | $39.41 | $39.41 | 175,983 |
| 2021-01-29 | $39.90 | $40.73 | $36.93 | $38.63 | $38.63 | 434,931 |
| 2021-01-28 | $39.29 | $40.07 | $38.52 | $39.88 | $39.88 | 510,394 |
| 2021-01-27 | $39.08 | $40.00 | $37.59 | $39.06 | $39.06 | 885,580 |
| 2021-01-26 | $40.40 | $40.40 | $38.71 | $39.21 | $39.21 | 425,826 |
| 2021-01-25 | $38.83 | $40.15 | $37.69 | $39.92 | $39.92 | 318,744 |
| 2021-01-22 | $36.50 | $39.25 | $35.08 | $38.97 | $38.97 | 462,551 |
| 2021-01-21 | $37.50 | $37.50 | $35.51 | $36.38 | $36.38 | 468,231 |
| 2021-01-20 | $37.24 | $38.94 | $36.33 | $36.70 | $36.70 | 229,353 |
| 2021-01-19 | $37.65 | $37.99 | $36.46 | $37.49 | $37.49 | 309,852 |
| 2021-01-15 | $35.81 | $37.75 | $35.31 | $37.50 | $37.50 | 485,676 |
| 2021-01-14 | $35.90 | $37.18 | $35.08 | $36.14 | $36.14 | 315,403 |
| 2021-01-13 | $36.43 | $37.00 | $35.70 | $35.87 | $35.87 | 206,320 |
| 2021-01-12 | $36.81 | $37.38 | $35.72 | $36.42 | $36.42 | 262,919 |
| 2021-01-11 | $35.04 | $37.40 | $35.00 | $36.84 | $36.84 | 370,670 |
| 2021-01-08 | $35.10 | $35.86 | $34.41 | $35.71 | $35.71 | 173,072 |
| 2021-01-07 | $35.09 | $35.12 | $34.07 | $35.05 | $35.05 | 168,306 |
| 2021-01-06 | $34.43 | $35.04 | $33.50 | $34.18 | $34.18 | 243,049 |
| 2021-01-05 | $33.81 | $35.83 | $33.21 | $34.29 | $34.29 | 248,261 |
| 2021-01-04 | $34.97 | $35.00 | $32.53 | $33.66 | $33.66 | 357,183 |
| 2020-12-31 | $37.49 | $37.60 | $34.75 | $34.90 | $34.90 | 413,363 |
| 2020-12-30 | $36.67 | $38.04 | $36.54 | $37.30 | $37.30 | 456,545 |
| 2020-12-29 | $36.91 | $38.06 | $35.35 | $36.48 | $36.48 | 825,222 |
| 2020-12-28 | $39.53 | $39.74 | $36.58 | $36.86 | $36.86 | 460,883 |
| 2020-12-24 | $38.97 | $40.09 | $37.72 | $39.43 | $39.43 | 511,866 |
| 2020-12-23 | $38.40 | $39.95 | $38.11 | $39.35 | $39.35 | 530,135 |
| 2020-12-22 | $37.50 | $39.00 | $36.25 | $38.42 | $38.42 | 1,100,157 |
| 2020-12-21 | $36.62 | $37.98 | $35.50 | $36.88 | $36.88 | 913,619 |
| 2020-12-18 | $39.87 | $40.09 | $36.54 | $36.55 | $36.55 | 2,201,555 |
| 2020-12-17 | $42.76 | $43.79 | $38.75 | $39.60 | $39.60 | 712,203 |
| 2020-12-16 | $45.67 | $46.23 | $42.40 | $42.81 | $42.81 | 862,346 |
| 2020-12-15 | $48.00 | $48.00 | $46.46 | $47.92 | $47.92 | 230,121 |
| 2020-12-14 | $46.66 | $48.47 | $44.72 | $47.83 | $47.83 | 469,635 |
| 2020-12-11 | $48.92 | $50.26 | $45.25 | $46.18 | $46.18 | 1,790,548 |
| 2020-12-10 | $51.14 | $51.14 | $45.03 | $45.50 | $45.50 | 661,517 |
| 2020-12-09 | $49.18 | $56.33 | $48.00 | $51.08 | $51.08 | 436,928 |
| 2020-12-08 | $44.25 | $53.07 | $41.56 | $50.45 | $50.45 | 772,732 |
| 2020-12-07 | $43.50 | $43.70 | $40.78 | $41.80 | $41.80 | 225,537 |
| 2020-12-04 | $42.94 | $45.20 | $42.94 | $43.53 | $43.53 | 179,020 |
| 2020-12-03 | $41.00 | $44.29 | $40.33 | $43.56 | $43.56 | 150,267 |
| 2020-12-02 | $40.70 | $41.48 | $38.53 | $41.00 | $41.00 | 288,744 |
| 2020-12-01 | $43.59 | $44.66 | $40.33 | $41.15 | $41.15 | 260,841 |
| 2020-11-30 | $42.94 | $43.95 | $41.61 | $43.74 | $43.74 | 595,994 |
| 2020-11-27 | $40.50 | $42.99 | $40.02 | $42.56 | $42.56 | 162,001 |
| 2020-11-25 | $39.92 | $41.43 | $39.50 | $40.67 | $40.67 | 194,222 |
| 2020-11-24 | $39.86 | $40.93 | $39.42 | $40.08 | $40.08 | 233,275 |
| 2020-11-23 | $38.75 | $42.17 | $38.10 | $40.30 | $40.30 | 322,766 |
| 2020-11-20 | $38.35 | $38.87 | $37.51 | $38.53 | $38.53 | 145,565 |
| 2020-11-19 | $39.01 | $39.62 | $38.40 | $38.72 | $38.72 | 204,751 |
| 2020-11-18 | $40.01 | $40.78 | $38.17 | $38.32 | $38.32 | 236,763 |
| 2020-11-17 | $40.81 | $40.97 | $38.42 | $40.12 | $40.12 | 274,110 |
| 2020-11-16 | $40.35 | $41.88 | $40.35 | $41.13 | $41.13 | 191,740 |
| 2020-11-13 | $40.94 | $41.67 | $39.71 | $40.12 | $40.12 | 171,373 |
| 2020-11-12 | $39.76 | $41.47 | $39.04 | $40.79 | $40.79 | 145,233 |
| 2020-11-11 | $39.52 | $41.74 | $38.03 | $40.09 | $40.09 | 264,507 |
| 2020-11-10 | $40.99 | $41.04 | $38.76 | $39.42 | $39.42 | 138,640 |
| 2020-11-09 | $40.60 | $43.80 | $38.40 | $39.91 | $39.91 | 265,990 |
| 2020-11-06 | $40.49 | $40.60 | $38.27 | $39.00 | $39.00 | 120,260 |
| 2020-11-05 | $40.30 | $42.50 | $39.38 | $41.11 | $41.11 | 137,800 |
| 2020-11-04 | $44.67 | $46.23 | $39.56 | $40.29 | $40.29 | 890,828 |
| 2020-11-03 | $44.98 | $45.71 | $43.69 | $44.90 | $44.90 | 166,926 |
| 2020-11-02 | $43.98 | $46.45 | $43.06 | $44.14 | $44.14 | 111,262 |
| 2020-10-30 | $44.72 | $45.31 | $42.65 | $43.12 | $43.12 | 147,214 |
| 2020-10-29 | $44.19 | $46.54 | $42.50 | $44.67 | $44.67 | 144,599 |
| 2020-10-28 | $46.97 | $48.25 | $44.25 | $44.55 | $44.55 | 116,421 |
| 2020-10-27 | $47.49 | $48.36 | $45.88 | $47.85 | $47.85 | 106,308 |
| 2020-10-26 | $47.31 | $47.89 | $46.01 | $47.13 | $47.13 | 112,287 |
| 2020-10-23 | $49.25 | $50.30 | $47.75 | $48.42 | $48.42 | 80,853 |
| 2020-10-22 | $49.10 | $51.01 | $48.35 | $49.19 | $49.19 | 68,448 |
| 2020-10-21 | $49.19 | $52.75 | $48.25 | $49.34 | $49.34 | 159,374 |
| 2020-10-20 | $48.90 | $51.78 | $46.00 | $48.93 | $48.93 | 76,086 |
| 2020-10-19 | $50.57 | $52.75 | $48.06 | $48.51 | $48.51 | 125,047 |
| 2020-10-16 | $48.44 | $51.78 | $48.23 | $49.96 | $49.96 | 99,682 |
| 2020-10-15 | $45.17 | $49.84 | $43.87 | $48.73 | $48.73 | 169,215 |
| 2020-10-14 | $47.24 | $47.95 | $44.04 | $45.40 | $45.40 | 106,228 |
| 2020-10-13 | $47.59 | $48.57 | $45.62 | $46.94 | $46.94 | 387,444 |
| 2020-10-12 | $49.38 | $49.38 | $45.78 | $47.59 | $47.59 | 100,088 |
| 2020-10-09 | $49.50 | $50.52 | $46.66 | $48.90 | $48.90 | 176,201 |
| 2020-10-08 | $50.64 | $51.00 | $49.51 | $49.82 | $49.82 | 46,361 |
| 2020-10-07 | $49.39 | $50.91 | $48.96 | $50.17 | $50.17 | 119,487 |
| 2020-10-06 | $49.24 | $50.11 | $48.18 | $48.93 | $48.93 | 97,505 |
| 2020-10-05 | $47.80 | $48.98 | $47.01 | $48.93 | $48.93 | 137,458 |
| 2020-10-02 | $48.85 | $49.66 | $47.25 | $47.29 | $47.29 | 92,800 |
| 2020-10-01 | $50.14 | $50.14 | $48.48 | $49.55 | $49.55 | 102,652 |
| 2020-09-30 | $49.49 | $51.00 | $49.14 | $49.84 | $49.84 | 137,853 |
| 2020-09-29 | $50.85 | $50.85 | $47.15 | $49.56 | $49.56 | 142,220 |
| 2020-09-28 | $50.53 | $51.94 | $46.24 | $50.25 | $50.25 | 266,839 |
| 2020-09-25 | $43.44 | $52.09 | $42.83 | $49.50 | $49.50 | 297,688 |
| 2020-09-24 | $43.17 | $45.76 | $40.96 | $43.73 | $43.73 | 224,166 |
| 2020-09-23 | $44.43 | $48.77 | $42.42 | $43.27 | $43.27 | 283,208 |
| 2020-09-22 | $44.31 | $46.47 | $43.14 | $43.80 | $43.80 | 223,426 |
| 2020-09-21 | $44.19 | $45.73 | $42.22 | $43.69 | $43.69 | 219,290 |
| 2020-09-18 | $44.17 | $47.66 | $44.03 | $45.29 | $45.29 | 2,735,038 |
| 2020-09-17 | $43.81 | $44.91 | $43.00 | $43.88 | $43.88 | 237,103 |
| 2020-09-16 | $45.36 | $46.99 | $43.28 | $44.80 | $44.80 | 230,170 |
| 2020-09-15 | $44.81 | $46.80 | $43.32 | $44.51 | $44.51 | 208,380 |
| 2020-09-14 | $42.42 | $44.84 | $41.72 | $44.13 | $44.13 | 258,912 |
| 2020-09-11 | $43.54 | $45.08 | $40.66 | $41.69 | $41.69 | 269,739 |
| 2020-09-10 | $41.79 | $45.65 | $38.72 | $43.19 | $43.19 | 327,300 |
| 2020-09-09 | $41.67 | $44.35 | $40.45 | $41.79 | $41.79 | 152,446 |
| 2020-09-08 | $40.35 | $45.95 | $36.53 | $40.71 | $40.71 | 254,753 |
| 2020-09-04 | $42.02 | $42.90 | $38.26 | $39.50 | $39.50 | 104,965 |
| 2020-09-03 | $45.47 | $46.80 | $40.60 | $41.32 | $41.32 | 103,771 |
| 2020-09-02 | $46.24 | $50.00 | $42.31 | $47.33 | $47.33 | 187,814 |
| 2020-09-01 | $44.49 | $46.82 | $42.57 | $45.71 | $45.71 | 228,757 |
| 2020-08-31 | $43.01 | $45.00 | $42.56 | $43.93 | $43.93 | 214,187 |
| 2020-08-28 | $37.87 | $42.80 | $36.70 | $42.51 | $42.51 | 155,536 |
| 2020-08-27 | $40.11 | $41.32 | $38.02 | $38.59 | $38.59 | 53,886 |
| 2020-08-26 | $40.43 | $42.02 | $39.30 | $40.28 | $40.28 | 72,656 |
| 2020-08-25 | $40.18 | $42.48 | $38.07 | $41.40 | $41.40 | 171,563 |
| 2020-08-24 | $39.00 | $40.98 | $38.16 | $40.00 | $40.00 | 106,530 |
| 2020-08-21 | $37.63 | $39.49 | $37.63 | $38.55 | $38.55 | 87,010 |
| 2020-08-20 | $37.44 | $38.50 | $37.26 | $37.95 | $37.95 | 81,057 |
| 2020-08-19 | $39.32 | $39.68 | $36.81 | $38.06 | $38.06 | 95,270 |
| 2020-08-18 | $39.78 | $41.32 | $38.52 | $39.32 | $39.32 | 180,134 |
| 2020-08-17 | $33.50 | $44.10 | $33.50 | $39.79 | $39.79 | 724,254 |
| 2020-08-14 | $33.19 | $34.33 | $31.45 | $32.95 | $32.95 | 131,913 |
| 2020-08-13 | $33.32 | $33.94 | $32.69 | $33.11 | $33.11 | 104,300 |
| 2020-08-12 | $34.33 | $34.33 | $33.75 | $34.00 | $34.00 | 39,929 |
| 2020-08-11 | $35.06 | $35.26 | $34.34 | $34.35 | $34.35 | 52,952 |
| 2020-08-10 | $34.93 | $35.64 | $34.74 | $35.00 | $35.00 | 115,172 |
| 2020-08-07 | $34.81 | $35.60 | $33.79 | $34.93 | $34.93 | 309,351 |
| 2020-08-06 | $35.21 | $36.12 | $34.57 | $35.00 | $35.00 | 240,573 |
| 2020-08-05 | $35.69 | $36.19 | $34.55 | $35.53 | $35.53 | 123,525 |
| 2020-08-04 | $36.17 | $36.18 | $35.00 | $35.24 | $35.24 | 29,323 |
| 2020-08-03 | $35.59 | $37.42 | $34.30 | $36.14 | $36.14 | 49,864 |
| 2020-07-31 | $34.43 | $35.62 | $34.01 | $34.96 | $34.96 | 41,653 |
| 2020-07-30 | $34.01 | $34.76 | $34.00 | $34.00 | $34.00 | 14,705 |
| 2020-07-29 | $34.51 | $36.52 | $33.50 | $34.38 | $34.38 | 50,483 |
| 2020-07-28 | $35.53 | $35.53 | $34.51 | $35.00 | $35.00 | 55,894 |
| 2020-07-27 | $36.77 | $37.92 | $35.00 | $35.99 | $35.99 | 43,842 |
| 2020-07-24 | $34.76 | $37.04 | $33.71 | $36.05 | $36.05 | 43,910 |
| 2020-07-23 | $34.87 | $35.84 | $34.00 | $34.66 | $34.66 | 121,127 |
| 2020-07-22 | $38.12 | $38.75 | $34.13 | $35.11 | $35.11 | 32,104 |
| 2020-07-21 | $37.07 | $39.12 | $37.07 | $37.95 | $37.95 | 36,993 |
| 2020-07-20 | $37.13 | $38.16 | $36.08 | $37.38 | $37.38 | 62,108 |
| 2020-07-17 | $38.03 | $38.32 | $36.42 | $36.99 | $36.99 | 35,400 |
| 2020-07-16 | $39.77 | $39.77 | $37.21 | $37.99 | $37.99 | 33,600 |
| 2020-07-15 | $40.60 | $40.75 | $37.01 | $39.38 | $39.38 | 205,800 |
| 2020-07-14 | $38.44 | $40.98 | $37.00 | $40.03 | $40.03 | 78,800 |
| 2020-07-13 | $43.58 | $45.75 | $38.15 | $38.53 | $38.53 | 74,000 |
| 2020-07-10 | $44.35 | $46.74 | $43.13 | $43.54 | $43.54 | 571,200 |
| 2020-07-09 | $43.98 | $44.75 | $43.50 | $44.34 | $44.34 | 230,200 |
| 2020-07-08 | $44.21 | $45.18 | $43.32 | $44.65 | $44.65 | 155,400 |
| 2020-07-07 | $42.61 | $44.12 | $42.60 | $43.80 | $43.80 | 37,400 |
| 2020-07-06 | $48.36 | $48.50 | $43.12 | $43.14 | $43.14 | 61,600 |
| 2020-07-02 | $46.26 | $48.49 | $45.18 | $48.35 | $48.35 | 112,000 |
| 2020-07-01 | $46.25 | $46.50 | $45.11 | $46.37 | $46.37 | 88,100 |
| 2020-06-30 | $45.40 | $46.85 | $45.40 | $46.49 | $46.49 | 35,700 |
| 2020-06-29 | $44.29 | $46.98 | $43.22 | $45.46 | $45.46 | 37,900 |
| 2020-06-26 | $45.15 | $46.90 | $40.88 | $45.00 | $45.00 | 161,293 |
| 2020-06-25 | $43.79 | $50.00 | $41.11 | $46.00 | $46.00 | 452,529 |
| 2020-06-24 | $41.00 | $44.20 | $39.18 | $43.72 | $43.72 | 354,670 |
| 2020-06-23 | $40.90 | $42.00 | $39.95 | $41.20 | $41.20 | 376,938 |
| 2020-06-22 | $39.23 | $42.90 | $38.02 | $39.95 | $39.95 | 486,655 |
| 2020-06-19 | $40.00 | $47.49 | $37.50 | $39.00 | $39.00 | 1,572,474 |
Forma Therapeutics Holdings Inc (FMTX) News Headlines
Recent Forma Therapeutics Holdings Inc (FMTX) News
Similar Companies to Forma Therapeutics Holdings Inc (FMTX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |