FMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	56.67	57.05	56.67	56.90	56.90	1.62%	13,607
Nov 6, 2026	56.26	56.30	55.99	55.99	55.99	0.18%	44,847
Nov 5, 2026	57.10	57.18	55.89	55.89	55.89	-3.06%	14,709
Nov 4, 2026	57.69	57.79	57.59	57.65	57.65	1.16%	11,601
Nov 3, 2026	56.79	57.09	56.79	56.99	56.99	0.22%	7,680
Nov 2, 2026	57.27	57.44	56.87	56.87	56.87	-0.31%	9,714
Oct 30, 2026	57.43	57.43	56.77	57.05	57.05	-1.26%	13,564
Oct 29, 2026	57.76	57.83	57.65	57.78	57.78	-0.18%	8,916
Oct 28, 2026	57.81	57.88	57.77	57.88	57.88	0.17%	10,019
Oct 27, 2026	57.83	57.83	57.60	57.78	57.78	0.44%	9,708
Oct 26, 2026	57.55	57.65	57.52	57.53	57.53	0.47%	11,201
Oct 23, 2026	57.43	57.43	57.22	57.26	57.26	-0.31%	8,570
Oct 22, 2026	57.57	57.61	57.32	57.45	57.44	-0.89%	16,535
Oct 21, 2026	57.83	57.99	57.68	57.96	57.96	0.47%	11,280
Oct 20, 2026	57.56	57.85	57.56	57.69	57.69	0.21%	7,914
Oct 19, 2026	57.58	57.73	57.57	57.57	57.57	0.28%	16,517
Oct 16, 2026	57.84	57.88	57.35	57.41	57.41	-0.73%	7,743
Oct 15, 2026	57.65	57.91	57.60	57.83	57.83	0.21%	18,811
Oct 14, 2026	58.18	58.18	57.63	57.71	57.71	-0.79%	9,562
Oct 13, 2026	58.15	58.17	58.06	58.17	58.17	0.03%	10,996
Oct 12, 2026	58.15	58.21	58.09	58.15	58.15	-0.03%	7,772
Oct 9, 2026	58.00	58.19	58.00	58.17	58.17	0.45%	9,136
Oct 8, 2026	57.93	58.06	57.80	57.91	57.91	-0.34%	10,727
Oct 7, 2026	57.95	58.13	57.90	58.11	58.11	-0.14%	19,811
Oct 6, 2026	58.18	58.28	58.12	58.19	58.19	0.47%	12,807
Oct 5, 2026	57.65	58.00	57.65	57.92	57.92	0.38%	8,307
Oct 2, 2026	57.65	57.81	57.59	57.70	57.70	0.51%	18,875
Oct 1, 2026	57.61	57.61	57.16	57.41	57.41	0.06%	22,543
Sep 30, 2026	57.53	57.67	57.37	57.37	57.37	-0.09%	11,634
Sep 29, 2026	57.50	57.50	57.34	57.42	57.42	-0.08%	9,681
Sep 28, 2026	57.57	57.64	57.41	57.47	57.47	-0.47%	17,933
Sep 25, 2026	57.66	57.81	57.57	57.74	57.74	0.33%	10,504
Sep 24, 2026	57.51	57.61	57.36	57.55	57.55	0.14%	38,733
Sep 23, 2026	57.66	57.69	57.47	57.47	57.47	-0.55%	457,654
Sep 22, 2026	57.83	57.88	57.76	57.79	57.79	-0.05%	116,148
Sep 21, 2026	57.52	57.84	57.52	57.82	57.82	0.94%	72,922
Sep 18, 2026	57.30	57.30	57.11	57.28	57.28	0.07%	11,442
Sep 17, 2026	57.30	57.30	57.12	57.24	57.24	0.82%	13,491
Sep 16, 2026	57.10	57.17	56.67	56.78	56.78	-0.27%	11,514
Sep 15, 2026	57.07	57.07	56.92	56.93	56.93	-0.42%	11,490
Sep 14, 2026	56.99	57.30	56.99	57.17	57.17	-0.26%	41,532
Sep 11, 2026	57.37	57.40	57.30	57.32	57.32	0.63%	6,209
Sep 10, 2026	57.17	57.17	56.93	56.96	56.96	-0.33%	7,849
Sep 9, 2026	57.12	57.27	57.12	57.15	57.15	-0.35%	18,151
Sep 8, 2026	57.51	57.51	57.35	57.35	57.35	-0.38%	10,334
Sep 4, 2026	57.87	57.87	57.51	57.57	57.57	-0.27%	12,027
Sep 3, 2026	57.44	57.76	57.44	57.73	57.73	0.71%	7,800
Sep 2, 2026	57.15	57.34	57.15	57.32	57.32	0.39%	9,496
Sep 1, 2026	57.13	57.25	57.03	57.10	57.10	-0.53%	86,486
Aug 31, 2026	57.29	57.43	57.27	57.40	57.40	-0.16%	17,588