FMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	53.32	53.41	53.30	53.38	53.38	0.26%	10,577
Dec 19, 2025	53.21	53.29	53.16	53.24	53.24	0.44%	5,789
Dec 18, 2025	53.03	53.09	52.98	53.01	53.00	0.33%	20,880
Dec 17, 2025	52.92	52.97	52.83	52.83	52.83	-0.49%	44,658
Dec 16, 2025	53.01	53.09	52.89	53.09	53.09	-0.08%	15,823
Dec 15, 2025	53.23	53.23	53.02	53.13	53.13	0.08%	9,589
Dec 12, 2025	53.08	53.13	52.98	53.09	53.09	-0.23%	24,329
Dec 11, 2025	53.02	53.22	53.02	53.21	53.21	0.06%	13,813
Dec 10, 2025	53.06	53.18	52.99	53.18	53.18	0.30%	8,845
Dec 9, 2025	53.05	53.06	52.97	53.02	53.02	0.06%	7,861
Dec 8, 2025	53.07	53.07	52.96	52.98	52.98	-0.13%	4,809
Dec 5, 2025	53.04	53.10	53.04	53.05	53.05	0.10%	5,226
Dec 4, 2025	53.01	53.01	52.90	53.00	53.00	0.03%	10,720
Dec 3, 2025	52.88	53.04	52.88	52.98	52.98	0.12%	9,518
Dec 2, 2025	52.87	52.96	52.85	52.91	52.91	0.16%	3,680
Dec 1, 2025	52.85	52.92	52.82	52.83	52.83	-0.13%	5,409
Nov 28, 2025	52.91	52.91	52.81	52.90	52.90	0.11%	13,416
Nov 26, 2025	52.73	52.88	52.73	52.84	52.84	0.36%	109,835
Nov 25, 2025	52.37	52.65	52.37	52.65	52.65	0.39%	5,786
Nov 24, 2025	52.21	52.45	52.19	52.45	52.45	0.88%	4,397
Nov 21, 2025	51.65	52.17	51.65	51.99	51.99	0.48%	13,007
Nov 20, 2025	52.53	52.53	51.74	51.74	51.74	-0.60%	10,199
Nov 19, 2025	52.24	52.24	51.98	52.05	52.05	0.08%	23,199
Nov 18, 2025	51.86	52.15	51.85	52.01	52.01	-0.32%	7,022
Nov 17, 2025	52.27	52.44	52.09	52.18	52.18	-0.33%	9,443
Nov 14, 2025	52.11	52.49	52.11	52.35	52.35	-0.03%	20,456
Nov 13, 2025	52.57	52.57	52.32	52.37	52.37	-0.68%	9,674
Nov 12, 2025	52.70	52.76	52.63	52.73	52.73	0.03%	13,778
Nov 11, 2025	52.65	52.76	52.61	52.71	52.71	0.12%	9,731
Nov 10, 2025	52.69	52.71	52.52	52.65	52.65	0.56%	11,125
Nov 7, 2025	52.40	52.40	52.12	52.36	52.36	0.03%	6,005
Nov 6, 2025	52.44	52.47	52.28	52.34	52.34	-0.48%	11,264