名前 | Forma Therapeutics Holdings Inc. Common Stock |
ティッカー | FMTX |
国 | United States |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 40.49 | 37.82 | 38.6 | 39.82 | 790200.0 | 39.82 |
2021-02-12 | 39.0 | 37.54 | 38.43 | 38.47 | 204000.0 | 38.47 |
2021-02-11 | 40.26 | 38.0 | 39.3 | 38.5 | 245800.0 | 38.5 |
2021-02-10 | 40.44 | 38.0 | 39.98 | 39.23 | 390400.0 | 39.23 |
2021-02-09 | 40.55 | 39.38 | 40.24 | 39.98 | 201200.0 | 39.98 |
2021-02-08 | 40.9 | 38.8 | 40.24 | 40.27 | 274900.0 | 40.27 |
2021-02-05 | 40.37 | 38.42 | 40.14 | 39.85 | 254900.0 | 39.85 |
2021-02-04 | 41.35 | 38.8 | 39.03 | 39.86 | 316600.0 | 39.86 |
2021-02-03 | 40.7 | 38.83 | 39.27 | 39.02 | 295600.0 | 39.02 |
2021-02-02 | 40.1 | 37.69 | 39.81 | 39.81 | 528700.0 | 39.81 |
2021-02-01 | 39.45 | 38.3 | 39.02 | 39.41 | 176000.0 | 39.41 |
2021-01-29 | 40.73 | 36.92 | 39.9 | 38.63 | 434900.0 | 38.63 |
2021-01-28 | 40.07 | 38.51 | 39.29 | 39.88 | 510400.0 | 39.88 |
2021-01-27 | 40.0 | 37.59 | 39.08 | 39.06 | 885600.0 | 39.06 |
2021-01-26 | 40.4 | 38.71 | 40.4 | 39.21 | 425800.0 | 39.21 |
2021-01-25 | 40.15 | 37.69 | 38.83 | 39.92 | 318700.0 | 39.92 |
2021-01-22 | 39.25 | 35.08 | 36.5 | 38.97 | 462600.0 | 38.97 |
2021-01-21 | 37.5 | 35.51 | 37.5 | 36.38 | 468200.0 | 36.38 |
2021-01-20 | 38.94 | 36.33 | 37.24 | 36.7 | 229400.0 | 36.7 |
2021-01-19 | 37.99 | 36.46 | 37.65 | 37.49 | 309900.0 | 37.49 |
2021-01-15 | 37.75 | 35.31 | 35.81 | 37.5 | 485700.0 | 37.5 |
2021-01-14 | 37.18 | 35.08 | 35.9 | 36.14 | 315400.0 | 36.14 |
2021-01-13 | 37.0 | 35.7 | 36.43 | 35.87 | 206300.0 | 35.87 |
2021-01-12 | 37.38 | 35.72 | 36.81 | 36.42 | 262900.0 | 36.42 |
2021-01-11 | 37.4 | 35.0 | 35.04 | 36.84 | 370600.0 | 36.84 |
2021-01-08 | 35.86 | 34.41 | 35.1 | 35.71 | 173100.0 | 35.71 |
2021-01-07 | 35.12 | 34.07 | 35.08 | 35.05 | 168300.0 | 35.05 |
2021-01-06 | 35.04 | 33.49 | 34.43 | 34.18 | 243000.0 | 34.18 |
2021-01-05 | 35.83 | 33.21 | 33.81 | 34.29 | 248300.0 | 34.29 |
2021-01-04 | 35.0 | 32.53 | 34.97 | 33.66 | 357200.0 | 33.66 |
2020-12-31 | 37.6 | 34.75 | 37.49 | 34.9 | 413300.0 | 34.9 |
2020-12-30 | 38.03 | 36.54 | 36.67 | 37.3 | 456400.0 | 37.3 |
2020-12-29 | 38.06 | 35.35 | 36.91 | 36.48 | 825200.0 | 36.48 |
2020-12-28 | 39.74 | 36.58 | 39.53 | 36.86 | 460900.0 | 36.86 |
2020-12-24 | 40.09 | 37.72 | 38.97 | 39.43 | 511900.0 | 39.43 |
2020-12-23 | 39.95 | 38.11 | 38.4 | 39.35 | 530100.0 | 39.35 |
2020-12-22 | 39.0 | 36.25 | 37.5 | 38.42 | 1100100.0 | 38.42 |
2020-12-21 | 37.98 | 35.5 | 36.62 | 36.88 | 913600.0 | 36.88 |
2020-12-18 | 40.09 | 36.54 | 39.87 | 36.55 | 2201600.0 | 36.55 |
2020-12-17 | 43.79 | 38.75 | 42.76 | 39.6 | 712200.0 | 39.6 |
2020-12-16 | 46.23 | 42.4 | 45.67 | 42.81 | 862200.0 | 42.81 |
2020-12-15 | 48.0 | 46.46 | 48.0 | 47.92 | 230100.0 | 47.92 |
2020-12-14 | 48.47 | 44.72 | 46.66 | 47.83 | 469600.0 | 47.83 |
2020-12-11 | 50.26 | 45.25 | 48.92 | 46.18 | 1790500.0 | 46.18 |
2020-12-10 | 51.14 | 45.03 | 51.14 | 45.5 | 661500.0 | 45.5 |
2020-12-09 | 56.33 | 48.0 | 49.17 | 51.08 | 436900.0 | 51.08 |
2020-12-08 | 53.07 | 41.56 | 44.25 | 50.45 | 772500.0 | 50.45 |
2020-12-07 | 43.7 | 40.78 | 43.5 | 41.8 | 225500.0 | 41.8 |
2020-12-04 | 45.2 | 42.94 | 42.94 | 43.53 | 179000.0 | 43.53 |
2020-12-03 | 44.29 | 40.33 | 41.0 | 43.56 | 150300.0 | 43.56 |
2020-12-02 | 41.48 | 38.53 | 40.7 | 41.0 | 288700.0 | 41.0 |
2020-12-01 | 44.65 | 40.33 | 43.59 | 41.15 | 260800.0 | 41.15 |
2020-11-30 | 43.94 | 41.61 | 42.94 | 43.74 | 596000.0 | 43.74 |
2020-11-27 | 42.99 | 40.02 | 40.5 | 42.56 | 162000.0 | 42.56 |
2020-11-25 | 41.43 | 39.5 | 39.92 | 40.67 | 194200.0 | 40.67 |
2020-11-24 | 40.93 | 39.42 | 39.85 | 40.08 | 233300.0 | 40.08 |
2020-11-23 | 42.17 | 38.1 | 38.75 | 40.3 | 322800.0 | 40.3 |
2020-11-20 | 38.87 | 37.51 | 38.35 | 38.53 | 145600.0 | 38.53 |
2020-11-19 | 39.62 | 38.4 | 39.01 | 38.72 | 204800.0 | 38.72 |
2020-11-18 | 40.78 | 38.17 | 40.01 | 38.32 | 236800.0 | 38.32 |
2020-11-17 | 40.97 | 38.42 | 40.81 | 40.12 | 274100.0 | 40.12 |
2020-11-16 | 41.88 | 40.35 | 40.35 | 41.13 | 191700.0 | 41.13 |
2020-11-13 | 41.67 | 39.71 | 40.94 | 40.12 | 171400.0 | 40.12 |
2020-11-12 | 41.47 | 39.04 | 39.76 | 40.79 | 145200.0 | 40.79 |
2020-11-11 | 41.74 | 38.03 | 39.52 | 40.09 | 264500.0 | 40.09 |
2020-11-10 | 41.03 | 38.76 | 40.99 | 39.42 | 138600.0 | 39.42 |
2020-11-09 | 43.8 | 38.4 | 40.6 | 39.91 | 266000.0 | 39.91 |
2020-11-06 | 40.6 | 38.27 | 40.49 | 39.0 | 120300.0 | 39.0 |
2020-11-05 | 42.5 | 39.38 | 40.3 | 41.11 | 137800.0 | 41.11 |
2020-11-04 | 46.23 | 39.56 | 44.67 | 40.29 | 890800.0 | 40.29 |
2020-11-03 | 45.71 | 43.69 | 44.98 | 44.9 | 166900.0 | 44.9 |
2020-11-02 | 46.44 | 43.06 | 43.98 | 44.14 | 111300.0 | 44.14 |
2020-10-30 | 45.31 | 42.65 | 44.72 | 43.12 | 147200.0 | 43.12 |
2020-10-29 | 46.54 | 42.5 | 44.19 | 44.67 | 144600.0 | 44.67 |
2020-10-28 | 48.25 | 44.25 | 46.97 | 44.55 | 116400.0 | 44.55 |
2020-10-27 | 48.36 | 45.88 | 47.49 | 47.85 | 106300.0 | 47.85 |
2020-10-26 | 47.89 | 46.01 | 47.31 | 47.13 | 112000.0 | 47.13 |
2020-10-23 | 50.3 | 47.75 | 49.25 | 48.42 | 80900.0 | 48.42 |
2020-10-22 | 51.01 | 48.35 | 49.1 | 49.19 | 68400.0 | 49.19 |
2020-10-21 | 52.75 | 48.25 | 49.19 | 49.34 | 159400.0 | 49.34 |
2020-10-20 | 51.78 | 46.0 | 48.9 | 48.93 | 76100.0 | 48.93 |
2020-10-19 | 52.75 | 48.06 | 50.57 | 48.51 | 125000.0 | 48.51 |
2020-10-16 | 51.78 | 48.23 | 48.44 | 49.96 | 99700.0 | 49.96 |
2020-10-15 | 49.84 | 43.87 | 45.17 | 48.73 | 169200.0 | 48.73 |
2020-10-14 | 47.95 | 44.04 | 47.24 | 45.4 | 106200.0 | 45.4 |
2020-10-13 | 48.57 | 45.62 | 47.59 | 46.94 | 387400.0 | 46.94 |
2020-10-12 | 49.38 | 45.78 | 49.38 | 47.59 | 100100.0 | 47.59 |
2020-10-09 | 50.52 | 46.66 | 49.5 | 48.9 | 176200.0 | 48.9 |
2020-10-08 | 51.0 | 49.51 | 50.64 | 49.82 | 46400.0 | 49.82 |
2020-10-07 | 50.91 | 48.96 | 49.39 | 50.17 | 119500.0 | 50.17 |
2020-10-06 | 50.11 | 48.17 | 49.24 | 48.93 | 97500.0 | 48.93 |
2020-10-05 | 48.97 | 47.01 | 47.8 | 48.93 | 137500.0 | 48.93 |
2020-10-02 | 49.66 | 47.25 | 48.85 | 47.29 | 92800.0 | 47.29 |
2020-10-01 | 50.14 | 48.48 | 50.14 | 49.55 | 102700.0 | 49.55 |
2020-09-30 | 51.0 | 49.13 | 49.49 | 49.84 | 137800.0 | 49.84 |
2020-09-29 | 50.85 | 47.15 | 50.85 | 49.56 | 142200.0 | 49.56 |
2020-09-28 | 51.94 | 46.24 | 50.53 | 50.25 | 266800.0 | 50.25 |
2020-09-25 | 52.09 | 42.83 | 43.44 | 49.5 | 297700.0 | 49.5 |
2020-09-24 | 45.76 | 40.96 | 43.17 | 43.73 | 224200.0 | 43.73 |
2020-09-23 | 48.77 | 42.42 | 44.43 | 43.27 | 283200.0 | 43.27 |
2020-09-22 | 46.47 | 43.14 | 44.31 | 43.8 | 223400.0 | 43.8 |
2020-09-21 | 45.73 | 42.22 | 44.19 | 43.69 | 219300.0 | 43.69 |
2020-09-18 | 47.66 | 44.03 | 44.17 | 45.29 | 2735000.0 | 45.29 |
2020-09-17 | 44.91 | 43.0 | 43.81 | 43.88 | 237100.0 | 43.88 |
2020-09-16 | 46.99 | 43.28 | 45.36 | 44.8 | 230200.0 | 44.8 |
2020-09-15 | 46.8 | 43.32 | 44.81 | 44.51 | 208400.0 | 44.51 |
2020-09-14 | 44.84 | 41.72 | 42.42 | 44.13 | 258900.0 | 44.13 |
2020-09-11 | 45.08 | 40.66 | 43.54 | 41.69 | 269700.0 | 41.69 |
2020-09-10 | 45.65 | 38.72 | 41.79 | 43.19 | 327300.0 | 43.19 |
2020-09-09 | 44.35 | 40.45 | 41.67 | 41.79 | 152400.0 | 41.79 |
2020-09-08 | 45.95 | 36.53 | 40.35 | 40.71 | 254800.0 | 40.71 |
2020-09-04 | 42.9 | 38.26 | 42.02 | 39.5 | 105000.0 | 39.5 |
2020-09-03 | 46.8 | 40.6 | 45.47 | 41.32 | 103800.0 | 41.32 |
2020-09-02 | 50.0 | 42.31 | 46.24 | 47.33 | 187800.0 | 47.33 |
2020-09-01 | 46.82 | 42.57 | 44.49 | 45.71 | 228800.0 | 45.71 |
2020-08-31 | 45.0 | 42.56 | 43.01 | 43.93 | 214100.0 | 43.93 |
2020-08-28 | 42.8 | 36.7 | 37.87 | 42.51 | 155500.0 | 42.51 |
2020-08-27 | 41.32 | 38.02 | 40.11 | 38.59 | 53900.0 | 38.59 |
2020-08-26 | 42.02 | 39.3 | 40.44 | 40.28 | 72700.0 | 40.28 |
2020-08-25 | 42.47 | 38.07 | 40.18 | 41.4 | 171600.0 | 41.4 |
2020-08-24 | 40.98 | 38.16 | 39.0 | 40.0 | 106500.0 | 40.0 |
2020-08-21 | 39.49 | 37.63 | 37.63 | 38.55 | 87000.0 | 38.55 |
2020-08-20 | 38.5 | 37.26 | 37.44 | 37.95 | 81100.0 | 37.95 |
2020-08-19 | 39.68 | 36.81 | 39.32 | 38.06 | 95300.0 | 38.06 |
2020-08-18 | 41.32 | 38.52 | 39.78 | 39.32 | 180100.0 | 39.32 |
2020-08-17 | 44.1 | 33.5 | 33.5 | 39.79 | 724300.0 | 39.79 |
2020-08-14 | 34.33 | 31.45 | 33.19 | 32.95 | 131900.0 | 32.95 |
2020-08-13 | 33.94 | 32.69 | 33.32 | 33.11 | 104300.0 | 33.11 |
2020-08-12 | 34.33 | 33.75 | 34.33 | 34.0 | 39900.0 | 34.0 |
2020-08-11 | 35.26 | 34.34 | 35.06 | 34.35 | 53000.0 | 34.35 |
2020-08-10 | 35.64 | 34.74 | 34.93 | 35.0 | 115200.0 | 35.0 |
2020-08-07 | 35.6 | 33.78 | 34.81 | 34.93 | 309400.0 | 34.93 |
2020-08-06 | 36.12 | 34.57 | 35.21 | 35.0 | 240600.0 | 35.0 |
2020-08-05 | 36.19 | 34.55 | 35.69 | 35.53 | 123500.0 | 35.53 |
2020-08-04 | 36.18 | 35.0 | 36.17 | 35.24 | 29300.0 | 35.24 |
2020-08-03 | 37.42 | 34.3 | 35.59 | 36.14 | 49900.0 | 36.14 |
2020-07-31 | 35.62 | 34.01 | 34.43 | 34.96 | 41700.0 | 34.96 |
2020-07-30 | 34.76 | 34.0 | 34.01 | 34.0 | 14700.0 | 34.0 |
2020-07-29 | 36.52 | 33.5 | 34.51 | 34.38 | 50500.0 | 34.38 |
2020-07-28 | 35.53 | 34.51 | 35.53 | 35.0 | 55900.0 | 35.0 |
2020-07-27 | 37.92 | 35.0 | 36.77 | 35.99 | 43800.0 | 35.99 |
2020-07-24 | 37.03 | 33.71 | 34.76 | 36.05 | 43900.0 | 36.05 |
2020-07-23 | 35.84 | 34.0 | 34.87 | 34.66 | 121100.0 | 34.66 |
2020-07-22 | 38.75 | 34.13 | 38.12 | 35.11 | 32100.0 | 35.11 |
2020-07-21 | 39.12 | 37.07 | 37.07 | 37.95 | 37000.0 | 37.95 |
2020-07-20 | 38.16 | 36.08 | 37.13 | 37.38 | 62100.0 | 37.38 |
2020-07-17 | 38.32 | 36.42 | 38.03 | 36.99 | 35400.0 | 36.99 |
2020-07-16 | 39.77 | 37.21 | 39.77 | 37.99 | 33600.0 | 37.99 |
2020-07-15 | 40.75 | 37.01 | 40.6 | 39.38 | 205800.0 | 39.38 |
2020-07-14 | 40.98 | 37.0 | 38.44 | 40.03 | 78800.0 | 40.03 |
2020-07-13 | 45.75 | 38.15 | 43.58 | 38.53 | 74000.0 | 38.53 |
2020-07-10 | 46.74 | 43.13 | 44.35 | 43.54 | 571200.0 | 43.54 |
2020-07-09 | 44.75 | 43.5 | 43.98 | 44.34 | 230200.0 | 44.34 |
2020-07-08 | 45.18 | 43.32 | 44.21 | 44.65 | 155400.0 | 44.65 |
2020-07-07 | 44.12 | 42.6 | 42.61 | 43.8 | 37500.0 | 43.8 |
2020-07-06 | 48.5 | 43.12 | 48.36 | 43.14 | 61600.0 | 43.14 |
2020-07-02 | 48.49 | 45.17 | 46.26 | 48.35 | 112000.0 | 48.35 |
2020-07-01 | 46.5 | 45.11 | 46.25 | 46.37 | 88100.0 | 46.37 |
2020-06-30 | 46.85 | 45.4 | 45.4 | 46.49 | 35700.0 | 46.49 |
2020-06-29 | 46.98 | 43.22 | 44.29 | 45.46 | 37900.0 | 45.46 |
2020-06-26 | 46.9 | 40.88 | 45.15 | 45.0 | 161300.0 | 45.0 |
2020-06-25 | 50.0 | 41.11 | 43.79 | 46.0 | 452500.0 | 46.0 |
2020-06-24 | 44.2 | 39.18 | 41.0 | 43.72 | 354700.0 | 43.72 |
2020-06-23 | 42.0 | 39.95 | 40.9 | 41.2 | 376900.0 | 41.2 |
2020-06-22 | 42.9 | 38.02 | 39.23 | 39.95 | 486700.0 | 39.95 |
2020-06-19 | 47.49 | 37.5 | 40.0 | 39.0 | 1572500.0 | 39.0 |