FMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	52.25	52.26	52.24	52.26	-	-0.51%	4,571
Mar 26, 2026	52.96	52.96	52.53	52.53	52.53	-1.13%	28,061
Mar 25, 2026	53.15	53.22	53.05	53.13	53.13	0.49%	15,557
Mar 24, 2026	52.95	53.08	52.86	52.87	52.87	-0.38%	10,558
Mar 23, 2026	53.22	53.31	52.98	53.07	53.07	0.76%	16,719
Mar 20, 2026	52.97	52.97	52.52	52.67	52.67	-0.75%	7,973
Mar 19, 2026	52.86	53.10	52.86	53.07	53.07	-0.08%	6,754
Mar 18, 2026	53.43	53.43	53.11	53.11	53.11	-0.93%	8,950
Mar 17, 2026	53.63	53.67	53.55	53.61	53.61	0.33%	8,778
Mar 16, 2026	53.33	53.49	53.33	53.43	53.43	0.74%	5,078
Mar 13, 2026	53.34	53.43	53.03	53.04	53.04	-0.30%	24,478
Mar 12, 2026	53.35	53.35	53.20	53.20	53.20	-0.79%	12,645
Mar 11, 2026	53.71	53.71	53.51	53.62	53.62	0.12%	7,974
Mar 10, 2026	53.65	53.85	53.56	53.56	53.56	-0.09%	12,960
Mar 9, 2026	53.04	53.63	53.02	53.61	53.61	0.54%	42,367
Mar 6, 2026	53.51	53.57	53.32	53.32	53.32	-0.76%	6,301
Mar 5, 2026	53.87	53.87	53.55	53.73	53.73	-0.32%	22,715
Mar 4, 2026	53.71	53.98	53.68	53.90	53.90	0.45%	13,080
Mar 3, 2026	53.52	53.78	53.29	53.66	53.66	-0.43%	76,735
Mar 2, 2026	53.71	53.96	53.71	53.89	53.89	-0.06%	5,602
Feb 27, 2026	53.75	53.92	53.75	53.92	53.92	-0.13%	18,200
Feb 26, 2026	54.10	54.10	53.89	53.99	53.99	-0.14%	18,576
Feb 25, 2026	54.00	54.08	53.97	54.07	54.07	0.36%	11,784
Feb 24, 2026	53.70	53.94	53.70	53.87	53.87	0.39%	17,069
Feb 23, 2026	53.95	53.95	53.66	53.66	53.66	-0.41%	13,425
Feb 20, 2026	53.94	53.94	53.78	53.88	53.88	0.32%	23,921
Feb 19, 2026	53.69	53.79	53.66	53.71	53.71	-0.15%	8,825
Feb 18, 2026	53.85	53.91	53.76	53.79	53.79	0.24%	8,934
Feb 17, 2026	53.49	53.74	53.49	53.66	53.66	0.09%	15,583
Feb 13, 2026	53.61	53.78	53.55	53.61	53.61	0.04%	5,230
Feb 12, 2026	53.94	53.94	53.59	53.59	53.59	-0.61%	5,806
Feb 11, 2026	54.10	54.10	53.89	53.92	53.92	-0.03%	13,016
Feb 10, 2026	54.02	54.02	53.93	53.93	53.93	-0.10%	8,403
Feb 9, 2026	53.87	54.03	53.87	53.99	53.99	0.20%	7,855
Feb 6, 2026	53.58	53.88	53.58	53.88	53.88	0.86%	10,011
Feb 5, 2026	53.53	53.58	53.37	53.42	53.42	-0.48%	12,033
Feb 4, 2026	53.81	53.84	53.52	53.68	53.68	-0.11%	9,920
Feb 3, 2026	53.94	53.95	53.63	53.74	53.74	-0.31%	17,637
Feb 2, 2026	53.88	53.99	53.86	53.91	53.91	0.24%	14,060
Jan 30, 2026	53.80	53.85	53.73	53.78	53.78	-0.11%	11,994
Jan 29, 2026	53.81	53.84	53.63	53.84	53.84	-0.06%	11,383
Jan 28, 2026	53.91	53.92	53.85	53.87	53.87	-0.05%	2,432
Jan 27, 2026	53.88	53.92	53.88	53.90	53.90	0.04%	11,033
Jan 26, 2026	53.85	53.91	53.83	53.88	53.88	0.23%	22,077
Jan 23, 2026	53.77	53.81	53.74	53.75	53.75	-0.05%	9,056
Jan 22, 2026	53.78	53.80	53.69	53.78	53.78	0.34%	10,747
Jan 21, 2026	53.40	53.66	53.40	53.60	53.60	0.53%	7,713
Jan 20, 2026	53.47	53.53	53.29	53.32	53.32	-0.82%	11,274
Jan 16, 2026	53.79	53.82	53.74	53.76	53.76	0.09%	8,024
Jan 15, 2026	53.74	53.82	53.70	53.72	53.72	0.03%	13,635