FMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	47.28	47.28	47.10	47.25	47.25	-0.15%	91,086
Nov 19, 2024	47.07	47.40	47.07	47.32	47.32	0.16%	20,588
Nov 18, 2024	47.17	47.30	47.17	47.25	47.25	0.22%	7,716
Nov 15, 2024	47.27	47.28	47.05	47.14	47.14	-0.69%	12,133
Nov 14, 2024	47.66	47.68	47.42	47.47	47.47	-0.17%	4,748
Nov 13, 2024	47.52	47.66	47.48	47.55	47.55	0.02%	32,234
Nov 12, 2024	47.62	47.62	47.43	47.54	47.54	-0.05%	46,971
Nov 11, 2024	47.62	47.67	47.53	47.57	47.57	0.03%	125,763
Nov 8, 2024	47.56	47.63	47.52	47.55	47.55	0.15%	21,958
Nov 7, 2024	47.36	47.52	47.35	47.48	47.48	0.43%	21,403
Nov 6, 2024	47.18	47.35	47.08	47.28	47.28	1.27%	35,778
Nov 5, 2024	46.48	46.68	46.48	46.68	46.68	0.72%	9,539
Nov 4, 2024	46.39	46.49	46.29	46.35	46.35	-0.14%	6,264
Nov 1, 2024	46.51	46.64	46.41	46.41	46.41	0.18%	8,356
Oct 31, 2024	46.56	46.56	46.32	46.33	46.33	-1.01%	13,949
Oct 30, 2024	46.84	46.99	46.79	46.80	46.80	-0.17%	5,393
Oct 29, 2024	46.80	46.95	46.80	46.88	46.88	0.01%	17,225
Oct 28, 2024	46.87	46.93	46.84	46.88	46.88	0.28%	8,526
Oct 25, 2024	46.94	46.99	46.73	46.75	46.75	-0.09%	4,721
Oct 24, 2024	46.73	46.80	46.71	46.79	46.79	0.10%	9,386
Oct 23, 2024	46.80	46.80	46.57	46.74	46.74	-0.36%	23,352
Oct 22, 2024	46.76	46.96	46.76	46.91	46.91	-0.11%	10,351
Oct 21, 2024	46.88	46.97	46.80	46.96	46.96	0.02%	8,857
Oct 18, 2024	46.88	46.96	46.87	46.95	46.95	0.15%	14,845
Oct 17, 2024	46.88	46.93	46.80	46.88	46.88	0.14%	11,123
Oct 16, 2024	46.81	46.83	46.71	46.82	46.82	0.31%	10,116
Oct 15, 2024	46.81	46.81	46.67	46.67	46.67	-0.38%	1,732
Oct 14, 2024	46.87	46.90	46.79	46.85	46.85	0.43%	8,788
Oct 11, 2024	46.58	46.70	46.58	46.65	46.65	0.32%	9,579
Oct 10, 2024	46.59	46.59	46.46	46.50	46.50	-0.24%	14,298
Oct 9, 2024	46.47	46.61	46.41	46.61	46.61	0.50%	11,588
Oct 8, 2024	46.23	46.42	46.23	46.38	46.38	0.43%	11,189
Oct 7, 2024	46.29	46.37	46.10	46.18	46.18	-0.60%	6,809
Oct 4, 2024	46.38	46.46	46.20	46.46	46.46	0.61%	46,173
Oct 3, 2024	46.29	46.29	46.08	46.18	46.18	-0.17%	5,300
Oct 2, 2024	46.18	46.29	46.08	46.26	46.26	0.04%	19,371
Oct 1, 2024	46.42	46.53	46.12	46.24	46.24	-0.58%	21,826
Sep 30, 2024	46.39	46.51	46.27	46.51	46.51	0.26%	8,478
Sep 27, 2024	46.48	46.51	46.36	46.39	46.39	-0.05%	23,182
Sep 26, 2024	46.51	46.51	46.32	46.41	46.41	0.27%	16,085
Sep 25, 2024	46.39	46.40	46.28	46.29	46.29	-0.17%	371,433
Sep 24, 2024	46.28	46.37	46.16	46.37	46.37	0.15%	57,282
Sep 23, 2024	46.27	46.32	46.19	46.30	46.30	0.22%	10,410
Sep 20, 2024	46.20	46.25	46.11	46.20	46.20	-0.04%	8,138
Sep 19, 2024	46.13	46.34	46.13	46.22	46.22	0.94%	16,987
Sep 18, 2024	45.88	46.10	45.77	45.79	45.79	-0.15%	27,016
Sep 17, 2024	45.95	46.00	45.73	45.86	45.86	0.02%	9,978
Sep 16, 2024	45.72	45.87	45.70	45.85	45.85	0.10%	9,428
Sep 13, 2024	45.70	45.85	45.68	45.80	45.80	0.42%	40,145
Sep 12, 2024	45.39	45.65	45.33	45.61	45.61	0.44%	42,049
Sep 11, 2024	44.93	45.41	44.77	45.41	45.41	0.55%	9,497
Sep 10, 2024	45.11	45.16	44.81	45.16	45.16	0.48%	13,751
Sep 9, 2024	44.93	45.06	44.79	44.95	44.95	0.62%	16,816
Sep 6, 2024	45.24	45.24	44.56	44.67	44.67	-1.06%	8,361
Sep 5, 2024	45.26	45.33	45.00	45.15	45.15	-0.15%	8,643
Sep 4, 2024	45.21	45.33	45.15	45.22	45.22	-0.11%	25,748
Sep 3, 2024	45.62	45.62	45.15	45.27	45.27	-1.35%	16,491
Aug 30, 2024	45.73	45.89	45.54	45.89	45.89	0.64%	13,533
Aug 29, 2024	45.63	45.80	45.50	45.60	45.60	0.04%	7,217
Aug 28, 2024	45.61	45.63	45.42	45.58	45.58	-0.35%	6,778
Aug 27, 2024	45.59	45.74	45.59	45.74	45.74	0.09%	16,155
Aug 26, 2024	45.72	45.78	45.59	45.70	45.70	-0.09%	10,225
Aug 23, 2024	45.55	45.74	45.54	45.74	45.74	0.77%	19,434
Aug 22, 2024	45.63	45.70	45.31	45.39	45.39	-0.55%	45,642
Aug 21, 2024	45.61	45.68	45.50	45.64	45.64	0.26%	184,171
Aug 20, 2024	45.57	45.60	45.50	45.52	45.52	-0.08%	12,758
Aug 19, 2024	45.38	45.56	45.33	45.56	45.56	0.44%	18,230
Aug 16, 2024	45.24	45.37	45.23	45.36	45.36	0.29%	16,356
Aug 15, 2024	45.03	45.28	45.03	45.23	45.23	0.86%	14,849
Aug 14, 2024	44.62	44.84	44.62	44.84	44.84	0.36%	21,753
Aug 13, 2024	44.31	44.69	44.31	44.68	44.68	1.02%	36,251
Aug 12, 2024	44.15	44.31	44.12	44.23	44.23	0.05%	8,082
Aug 9, 2024	43.94	44.23	43.94	44.21	44.21	0.43%	14,804
Aug 8, 2024	43.60	44.07	43.60	44.02	44.02	1.57%	30,528
Aug 7, 2024	43.91	43.99	43.34	43.34	43.34	-0.57%	29,878
Aug 6, 2024	43.44	43.97	43.37	43.59	43.59	0.88%	32,548
Aug 5, 2024	42.73	43.53	42.56	43.21	43.21	-2.11%	46,256
Aug 2, 2024	44.25	44.25	43.86	44.14	44.14	-1.16%	23,967
Aug 1, 2024	45.21	45.21	44.50	44.66	44.66	-0.71%	37,791
Jul 31, 2024	44.91	45.16	44.87	44.98	44.98	0.90%	34,560
Jul 30, 2024	44.81	44.82	44.44	44.58	44.58	-0.31%	15,378
Jul 29, 2024	44.74	44.82	44.63	44.72	44.72	0.16%	131,152
Jul 26, 2024	44.61	44.78	44.61	44.65	44.65	0.69%	7,262
Jul 25, 2024	44.44	44.78	44.34	44.34	44.34	-0.34%	16,105
Jul 24, 2024	44.85	44.85	44.49	44.49	44.49	-1.48%	24,200
Jul 23, 2024	45.25	45.26	45.07	45.16	45.16	-0.11%	124,915
Jul 22, 2024	44.98	45.23	44.98	45.21	45.21	0.65%	18,762
Jul 19, 2024	45.06	45.06	44.83	44.92	44.92	-0.35%	24,221
Jul 18, 2024	45.29	45.29	44.97	45.08	45.08	-0.35%	90,620
Jul 17, 2024	45.39	45.39	45.22	45.24	45.24	-0.73%	9,392
Jul 16, 2024	45.54	45.59	45.48	45.57	45.57	0.27%	17,551
Jul 15, 2024	45.46	45.60	45.41	45.45	45.45	0.26%	23,141
Jul 12, 2024	45.32	45.54	45.32	45.33	45.33	0.15%	22,069
Jul 11, 2024	45.48	45.48	45.17	45.26	45.26	-0.35%	27,620
Jul 10, 2024	45.27	45.42	45.25	45.42	45.42	0.52%	9,530
Jul 9, 2024	45.27	45.27	45.17	45.18	45.18	-	16,309
Jul 8, 2024	45.22	45.22	45.11	45.18	45.18	0.06%	23,886
Jul 5, 2024	44.97	45.16	44.97	45.15	45.15	0.34%	17,713
Jul 3, 2024	44.83	45.00	44.83	45.00	45.00	0.20%	9,238
Jul 2, 2024	44.70	44.91	44.69	44.91	44.91	0.42%	21,691