Advertisement
Advertisement
U.S. markets open in 3 hours 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Forma Therapeutics Holdings, Inc. (FMTX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
17.59-0.50 (-2.76%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202117.9017.9417.0217.5917.59227,700
Oct 15, 202119.0719.3017.7118.0918.09245,500
Oct 14, 202118.1619.0018.0018.8318.83298,600
Oct 13, 202118.2818.5517.5017.9917.99821,300
Oct 12, 202118.5018.7418.1318.2418.24234,400
Oct 11, 202118.6818.9317.9218.4218.42285,600
Oct 08, 202120.3320.3318.5718.7318.73393,700
Oct 07, 202123.2723.2720.2220.4520.45367,900
Oct 06, 202124.7524.7723.0923.5223.52335,800
Oct 05, 202124.1524.9923.6424.8924.89229,100
Oct 04, 202123.8424.7523.3024.1024.10348,800
Oct 01, 202123.0424.3922.4124.0824.08247,800
Sep 30, 202122.2523.4122.0723.1923.19195,300
Sep 29, 202123.3823.9422.1522.1922.19156,200
Sep 28, 202122.4624.2422.1823.5123.51292,000
Sep 27, 202122.0423.0021.9222.8222.82176,300
Sep 24, 202123.4523.9421.6522.1822.18396,200
Sep 23, 202123.5024.2523.2223.7323.73256,700
Sep 22, 202122.8923.9222.3023.4523.45239,500
Sep 21, 202123.6324.6322.7822.8422.84358,500
Sep 20, 202123.0324.1922.4023.3023.30723,700
Sep 17, 202124.5725.2123.4123.7123.711,992,500
Sep 16, 202123.9624.2223.3524.0124.01241,000
Sep 15, 202123.8624.6023.1624.1124.11690,800
Sep 14, 202122.2524.2121.8523.9723.97617,700
Sep 13, 202122.7922.9022.0622.2522.25375,600
Sep 10, 202123.5023.8322.7022.7122.71204,800
Sep 09, 202123.5624.5923.3023.4123.41285,400
Sep 08, 202123.9824.8723.5623.6323.63109,600
Sep 07, 202123.5325.1623.5324.5024.50283,600
Sep 03, 202124.3324.6723.4023.4423.44182,900
Sep 02, 202124.5124.8424.0924.5524.55133,600
Sep 01, 202124.0724.7724.0724.3924.39132,900
Aug 31, 202123.9424.9023.5324.0324.03179,300
Aug 30, 202124.3824.8523.7323.8623.86169,100
Aug 27, 202123.5224.4023.2024.2024.20237,000
Aug 26, 202123.3424.0322.8223.5623.56143,400
Aug 25, 202122.5023.5022.1623.1823.18151,500
Aug 24, 202123.0523.0521.9122.4822.48135,500
Aug 23, 202122.9423.8022.5023.0023.00442,900
Aug 20, 202121.1522.7821.0522.7022.70175,200
Aug 19, 202122.2822.3721.1021.2221.22219,300
Aug 18, 202122.6422.8921.7121.8421.84161,800
Aug 17, 202121.4322.6521.0422.5722.57232,700
Aug 16, 202121.9622.2521.3321.6821.68174,900
Aug 13, 202122.9823.3322.0022.1722.17218,800
Aug 12, 202123.4223.4221.9123.2223.22528,900
Aug 11, 202123.0023.3222.2223.2323.23239,900
Aug 10, 202124.3624.3621.9122.8122.81416,600
Aug 09, 202124.5325.0023.9324.1524.15299,300
Aug 06, 202125.0425.0823.6124.4324.43225,200
Aug 05, 202124.1425.2323.6425.0425.04283,900
Aug 04, 202123.2924.3222.7123.9923.99209,700
Aug 03, 202124.1324.1322.0823.4223.42208,000
Aug 02, 202124.0824.2423.1523.9223.92153,700
Jul 30, 202124.0524.2522.4222.8922.89237,500
Jul 29, 202124.7825.2023.8024.2224.22217,500
Jul 28, 202124.2425.0423.4524.8424.84184,000
Jul 27, 202123.4825.0322.7024.0724.07249,500
Jul 26, 202124.6824.6823.4523.7923.79216,500
Jul 23, 202124.8325.0224.0224.5324.53160,700
Jul 22, 202125.6825.8024.5124.6824.68159,600
Jul 21, 202125.4425.7324.8925.7025.70203,900
Jul 20, 202124.7025.5624.2325.5125.51247,900
Jul 19, 202123.4225.4523.2224.6024.60336,100
Jul 16, 202123.3523.7522.6823.5523.55219,900
Jul 15, 202123.0324.0022.1623.0623.06295,700
Jul 14, 202124.2024.7922.7123.0623.06351,700
Jul 13, 202123.9724.7523.6324.0024.00228,000
Jul 12, 202125.0325.0323.7424.2024.20210,600
Jul 09, 202124.7425.0724.0424.9324.93130,600
Jul 08, 202123.7625.0723.7124.3624.36212,900
Jul 07, 202124.7025.0823.6024.0924.09187,300
Jul 06, 202124.7425.0024.3824.5724.57197,000
Jul 02, 202125.3025.9024.5024.8124.81167,300
Jul 01, 202125.0025.6424.2425.1625.16269,600
Jun 30, 202124.9826.3024.5024.8924.89236,200
Jun 29, 202126.4726.4725.0025.0925.09551,200
Jun 28, 202126.1026.6125.8326.2426.24324,600
Jun 25, 202126.5526.6125.2526.0626.061,544,800
Jun 24, 202126.0626.9025.7726.3626.36274,700
Jun 23, 202125.1225.9824.6125.9625.96267,400
Jun 22, 202125.7226.1824.7125.1225.12330,400
Jun 21, 202125.7026.6125.2325.8225.82296,800
Jun 18, 202125.3526.2124.6425.9925.991,096,700
Jun 17, 202123.9825.4623.9325.3525.35467,100
Jun 16, 202124.1324.7623.4024.2324.23335,100
Jun 15, 202124.6625.0423.6324.1324.13354,800
Jun 14, 202123.5325.0823.3124.2624.26723,500
Jun 11, 202126.2526.2521.1022.8622.861,376,100
Jun 10, 202129.1729.5527.2628.0528.05350,700
Jun 09, 202131.0431.3928.8229.1929.19197,100
Jun 08, 202130.5531.2029.5730.9530.95264,500
Jun 07, 202128.6530.6728.4730.3330.33348,300
Jun 04, 202128.4429.5128.2328.5328.53156,000
Jun 03, 202127.5128.5826.7828.2528.25150,300
Jun 02, 202128.5228.5226.5827.5527.55251,800
Jun 01, 202128.1728.3527.1727.5827.58199,300
May 28, 202129.4029.9427.7628.0728.07167,100
May 27, 202128.8929.4428.1929.3829.38131,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement