FMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	53.71	53.71	53.55	53.70	53.70	-0.06%	6,051
Jan 13, 2026	53.73	53.80	53.66	53.73	53.73	-0.13%	6,924
Jan 12, 2026	53.72	53.80	53.72	53.80	53.80	0.07%	9,005
Jan 9, 2026	53.64	53.80	53.59	53.76	53.76	0.30%	7,903
Jan 8, 2026	53.59	53.67	53.57	53.60	53.60	-0.03%	11,229
Jan 7, 2026	53.72	53.72	53.62	53.62	53.62	-0.12%	7,655
Jan 6, 2026	53.57	53.70	53.56	53.68	53.68	0.22%	6,818
Jan 5, 2026	53.52	53.64	53.50	53.56	53.56	0.26%	6,643
Jan 2, 2026	53.50	53.50	53.39	53.42	53.42	-0.06%	5,638
Dec 31, 2025	53.50	53.51	53.41	53.45	53.45	-0.15%	8,836
Dec 30, 2025	53.53	53.56	53.48	53.53	53.53	-	10,338
Dec 29, 2025	53.51	53.53	53.47	53.53	53.53	-0.03%	5,824
Dec 26, 2025	53.55	53.57	53.52	53.55	53.55	0.02%	5,386
Dec 24, 2025	53.54	53.56	53.54	53.54	53.54	0.10%	3,851
Dec 23, 2025	53.44	53.49	53.42	53.48	53.48	0.19%	5,520