FMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	46.24	46.73	46.11	46.31	46.31	0.51%	9,393
May 7, 2025	45.89	46.08	45.86	46.08	46.08	0.41%	23,236
May 6, 2025	45.80	46.14	45.80	45.89	45.89	-0.65%	20,031
May 5, 2025	46.23	46.49	46.19	46.19	46.19	-0.67%	8,415
May 2, 2025	46.26	46.64	46.25	46.50	46.50	1.18%	10,449
May 1, 2025	45.98	46.26	45.96	45.96	45.96	0.57%	9,155
Apr 30, 2025	44.96	45.70	44.95	45.70	45.70	0.20%	9,682
Apr 29, 2025	45.36	45.64	45.36	45.61	45.61	0.27%	11,613
Apr 28, 2025	45.44	45.50	45.10	45.49	45.49	-0.07%	8,071
Apr 25, 2025	45.18	45.52	45.06	45.52	45.52	0.60%	21,287
Apr 24, 2025	44.57	45.30	44.57	45.25	45.25	1.41%	9,134
Apr 23, 2025	45.08	45.08	44.60	44.62	44.62	1.00%	11,926
Apr 22, 2025	43.78	44.23	43.78	44.18	44.18	1.38%	18,352
Apr 21, 2025	43.96	43.96	43.33	43.58	43.58	-1.26%	10,330
Apr 17, 2025	44.18	44.33	44.14	44.14	44.14	0.05%	11,523
Apr 16, 2025	44.37	44.62	43.81	44.12	44.12	-1.50%	9,430
Apr 15, 2025	44.98	45.11	44.72	44.79	44.79	-0.32%	4,499
Apr 14, 2025	45.16	45.16	44.66	44.93	44.93	0.45%	7,781
Apr 11, 2025	44.07	44.78	44.00	44.73	44.73	1.15%	14,086
Apr 10, 2025	44.40	44.43	43.37	44.22	44.22	-1.97%	24,335
Apr 9, 2025	42.64	45.12	42.47	45.11	45.11	6.29%	24,175
Apr 8, 2025	43.92	44.07	42.29	42.44	42.44	-1.39%	19,521
Apr 7, 2025	42.24	43.71	42.24	43.04	43.04	-0.10%	56,605
Apr 4, 2025	43.98	43.98	43.08	43.08	43.08	-3.92%	69,428
Apr 3, 2025	45.11	45.31	44.83	44.84	44.84	-3.73%	25,255
Apr 2, 2025	46.15	46.64	46.15	46.58	46.58	0.69%	5,145
Apr 1, 2025	46.02	46.38	45.96	46.25	46.25	0.16%	8,991
Mar 31, 2025	45.39	46.18	45.39	46.18	46.18	0.54%	11,221
Mar 28, 2025	46.57	46.58	45.92	45.93	45.93	-1.71%	4,263
Mar 27, 2025	46.77	46.89	46.63	46.73	46.73	-0.09%	13,262
Mar 26, 2025	47.24	47.24	46.68	46.77	46.77	-0.93%	26,013
Mar 25, 2025	47.17	47.30	47.12	47.21	47.21	0.04%	9,148
Mar 24, 2025	46.89	47.19	46.89	47.19	47.19	1.55%	13,804
Mar 21, 2025	46.36	46.51	46.34	46.47	46.47	0.02%	6,602
Mar 20, 2025	46.35	46.75	46.35	46.46	46.46	-0.19%	3,172
Mar 19, 2025	46.34	46.77	46.31	46.55	46.55	0.75%	64,683
Mar 18, 2025	46.42	46.42	46.08	46.21	46.21	-0.90%	11,782
Mar 17, 2025	46.56	46.79	46.40	46.63	46.63	0.49%	9,760
Mar 14, 2025	46.06	46.40	46.02	46.40	46.40	1.61%	21,841
Mar 13, 2025	46.00	46.00	45.58	45.66	45.66	-1.07%	9,166
Mar 12, 2025	45.94	46.30	45.94	46.16	46.16	0.29%	7,981
Mar 11, 2025	46.20	46.34	45.72	46.02	46.02	-0.45%	23,418
Mar 10, 2025	46.67	46.67	45.99	46.23	46.23	-2.05%	97,357
Mar 7, 2025	47.04	47.22	46.61	47.20	47.20	0.60%	9,597
Mar 6, 2025	47.11	47.32	46.81	46.92	46.92	-1.39%	165,358
Mar 5, 2025	47.18	47.62	47.18	47.58	47.58	0.79%	9,884
Mar 4, 2025	47.45	47.57	47.06	47.21	47.21	-0.64%	14,253
Mar 3, 2025	48.05	48.11	47.51	47.51	47.51	-1.23%	2,643
Feb 28, 2025	47.67	48.10	47.55	48.10	48.10	0.93%	51,784
Feb 27, 2025	48.25	48.25	47.66	47.66	47.66	-0.87%	7,285