FMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.75	48.75	48.37	48.39	48.39	-0.77%	31,273
Feb 20, 2025	48.74	48.81	48.63	48.76	48.76	-0.18%	28,848
Feb 19, 2025	48.82	48.89	48.76	48.85	48.85	0.22%	4,535
Feb 18, 2025	48.74	48.78	48.68	48.74	48.74	0.03%	10,838
Feb 14, 2025	48.66	48.78	48.66	48.73	48.73	0.08%	18,400
Feb 13, 2025	48.47	48.70	48.47	48.69	48.69	0.46%	9,658
Feb 12, 2025	48.35	48.52	48.32	48.46	48.46	-0.04%	7,231
Feb 11, 2025	48.44	48.56	48.44	48.48	48.48	-0.14%	17,957
Feb 10, 2025	48.47	48.55	48.42	48.55	48.55	0.48%	8,201
Feb 7, 2025	48.53	48.53	48.27	48.32	48.32	-0.31%	14,030
Feb 6, 2025	48.47	48.53	48.41	48.47	48.47	0.08%	7,695
Feb 5, 2025	48.40	48.48	48.25	48.43	48.43	0.21%	16,485
Feb 4, 2025	48.13	48.38	48.13	48.33	48.33	0.50%	10,366
Feb 3, 2025	47.94	48.23	47.84	48.09	48.09	-0.50%	8,802
Jan 31, 2025	48.46	48.61	48.25	48.33	48.33	-0.19%	16,440
Jan 30, 2025	48.33	48.44	48.26	48.42	48.42	0.38%	8,621
Jan 29, 2025	48.26	48.36	48.22	48.24	48.24	-0.19%	9,547
Jan 28, 2025	48.15	48.42	48.15	48.33	48.33	0.41%	11,500
Jan 27, 2025	48.14	48.16	48.01	48.14	48.14	-0.74%	11,268
Jan 24, 2025	48.52	48.58	48.47	48.50	48.50	0.01%	8,859
Jan 23, 2025	48.37	48.49	48.37	48.49	48.49	0.12%	5,051
Jan 22, 2025	48.44	48.51	48.37	48.43	48.43	0.29%	13,137
Jan 21, 2025	48.18	48.30	48.12	48.29	48.29	0.45%	25,298
Jan 17, 2025	47.99	48.17	47.99	48.08	48.08	0.58%	27,672
Jan 16, 2025	47.89	47.89	47.78	47.80	47.80	-0.13%	6,779
Jan 15, 2025	47.65	47.88	47.65	47.86	47.86	1.20%	18,428
Jan 14, 2025	47.26	47.40	47.11	47.30	47.30	0.10%	7,635
Jan 13, 2025	47.00	47.25	46.94	47.25	47.25	0.01%	17,010
Jan 10, 2025	47.47	47.47	47.14	47.24	47.24	-0.78%	14,309
Jan 8, 2025	47.53	47.65	47.47	47.62	47.62	0.04%	22,919
Jan 7, 2025	47.96	47.96	47.49	47.60	47.60	-0.44%	38,726
Jan 6, 2025	47.89	48.03	47.81	47.81	47.81	0.14%	8,171
Jan 3, 2025	47.55	47.75	47.55	47.74	47.74	0.83%	15,053
Jan 2, 2025	47.60	47.60	47.18	47.35	47.35	-0.17%	21,324
Dec 31, 2024	47.60	47.60	47.37	47.43	47.43	-0.32%	11,682
Dec 30, 2024	47.38	47.69	47.38	47.58	47.58	-0.37%	29,102
Dec 27, 2024	47.88	47.88	47.58	47.76	47.76	-0.46%	6,532
Dec 26, 2024	47.94	48.05	47.93	47.98	47.98	-0.06%	459,812
Dec 24, 2024	47.76	48.01	47.76	48.01	48.01	0.56%	381,749
Dec 23, 2024	47.57	47.77	47.42	47.74	47.74	0.41%	19,830
Dec 20, 2024	47.04	47.68	47.04	47.55	47.55	0.74%	20,110
Dec 19, 2024	47.51	47.52	47.20	47.20	47.20	-0.01%	36,718
Dec 18, 2024	47.92	48.08	47.21	47.21	47.21	-1.48%	67,737
Dec 17, 2024	47.87	48.01	47.87	47.92	47.92	-0.24%	12,931
Dec 16, 2024	47.99	48.06	47.98	48.04	48.04	0.10%	12,885
Dec 13, 2024	47.98	48.06	47.93	47.99	47.99	0.02%	8,456
Dec 12, 2024	48.07	48.07	47.98	47.98	47.98	-0.16%	5,008
Dec 11, 2024	48.06	48.11	48.01	48.06	48.06	0.34%	10,852
Dec 10, 2024	47.92	48.00	47.87	47.89	47.89	-0.10%	9,451
Dec 9, 2024	47.98	48.00	47.91	47.94	47.94	-0.32%	11,317
Dec 6, 2024	48.00	48.09	47.99	48.09	48.09	0.21%	7,751
Dec 5, 2024	47.97	48.06	47.97	47.99	47.99	-0.04%	9,672
Dec 4, 2024	47.99	48.04	47.94	48.01	48.01	0.16%	8,316
Dec 3, 2024	47.94	47.97	47.86	47.94	47.94	0.03%	15,081
Dec 2, 2024	47.87	47.95	47.85	47.92	47.92	0.08%	60,368
Nov 29, 2024	47.90	47.90	47.83	47.88	47.88	0.30%	4,560
Nov 27, 2024	47.77	47.79	47.67	47.74	47.74	-0.11%	30,803
Nov 26, 2024	47.69	47.82	47.64	47.79	47.79	0.36%	13,215
Nov 25, 2024	47.70	47.70	47.55	47.62	47.62	0.10%	9,426
Nov 22, 2024	47.52	47.61	47.44	47.57	47.57	0.24%	9,468
Nov 21, 2024	47.27	47.52	47.27	47.46	47.46	0.44%	11,393
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