FMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.76	49.93	49.66	49.84	49.84	0.30%	34,636
Jun 26, 2025	49.65	49.76	49.60	49.69	49.69	0.40%	12,705
Jun 25, 2025	49.56	49.65	49.43	49.49	49.49	-0.12%	1,212,918
Jun 24, 2025	49.43	49.63	49.34	49.55	49.55	0.85%	559,813
Jun 23, 2025	48.82	49.16	48.80	49.13	49.13	0.55%	15,745
Jun 20, 2025	49.15	49.15	48.76	48.86	48.86	-0.13%	33,788
Jun 18, 2025	48.95	49.08	48.88	48.92	48.92	0.07%	22,910
Jun 17, 2025	49.03	49.12	48.83	48.89	48.89	-0.51%	17,068
Jun 16, 2025	49.13	49.23	49.08	49.14	49.14	0.58%	15,947
Jun 13, 2025	48.87	49.13	48.73	48.86	48.86	-0.75%	24,264
Jun 12, 2025	49.08	49.33	49.05	49.23	49.23	0.29%	40,428
Jun 11, 2025	49.27	49.28	49.01	49.09	49.09	-0.21%	44,963
Jun 10, 2025	49.07	49.21	49.00	49.20	49.20	0.34%	37,369
Jun 9, 2025	49.01	49.10	48.95	49.03	49.03	0.06%	36,636
Jun 6, 2025	48.91	49.04	48.90	49.00	49.00	0.80%	45,179
Jun 5, 2025	48.89	48.97	48.53	48.61	48.61	-0.53%	45,973
Jun 4, 2025	48.90	48.92	48.82	48.87	48.87	0.10%	72,558
Jun 3, 2025	48.68	48.88	48.61	48.82	48.82	0.31%	53,869
Jun 2, 2025	48.48	48.67	48.30	48.67	48.67	0.35%	75,864
May 30, 2025	48.43	48.56	48.19	48.50	48.50	-	172,340
May 29, 2025	48.67	48.67	48.36	48.50	48.50	0.23%	31,591
May 28, 2025	48.60	48.60	48.34	48.39	48.39	-0.25%	63,635
May 27, 2025	48.26	48.55	48.20	48.51	48.51	1.33%	59,779
May 23, 2025	47.70	48.02	47.70	47.88	47.88	-0.49%	67,665
May 22, 2025	48.11	48.29	47.70	48.11	48.11	0.02%	84,774
May 21, 2025	48.40	48.62	48.02	48.10	48.10	-1.07%	166,676
May 20, 2025	48.64	48.68	48.48	48.62	48.62	-0.23%	155,577
May 19, 2025	48.38	48.75	48.37	48.73	48.73	0.02%	126,946
May 16, 2025	48.47	48.75	48.32	48.72	48.72	0.86%	220,112
May 15, 2025	47.99	48.37	47.94	48.31	48.31	0.35%	28,192
May 14, 2025	48.13	48.21	48.02	48.14	48.14	0.05%	23,985
May 13, 2025	47.83	48.29	47.82	48.11	48.11	0.92%	10,336
May 12, 2025	47.47	47.67	47.36	47.67	47.67	3.17%	8,687
May 9, 2025	46.41	46.41	46.17	46.21	46.21	-0.22%	12,317
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