FMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	57.53	57.74	57.43	57.49	57.49	-0.08%	9,704
Aug 27, 2026	57.50	57.60	57.39	57.54	57.53	0.50%	21,970
Aug 26, 2026	57.32	57.37	57.21	57.25	57.25	-0.09%	39,493
Aug 25, 2026	57.44	57.44	57.18	57.30	57.30	0.23%	12,310
Aug 24, 2026	57.34	57.34	57.09	57.17	57.17	-0.19%	19,944
Aug 21, 2026	57.22	57.32	57.22	57.28	57.28	0.29%	23,737
Aug 20, 2026	57.33	57.37	57.12	57.12	57.12	-0.48%	10,115
Aug 19, 2026	57.54	57.54	57.38	57.39	57.39	0.13%	23,789
Aug 18, 2026	57.29	57.40	57.29	57.32	57.32	-0.39%	25,377
Aug 17, 2026	57.64	57.67	57.54	57.54	57.54	-0.21%	7,210
Aug 14, 2026	57.72	57.75	57.63	57.67	57.67	-0.08%	18,881
Aug 13, 2026	57.81	57.81	57.57	57.71	57.71	0.34%	20,582
Aug 12, 2026	57.48	57.56	57.47	57.52	57.52	0.22%	5,230
Aug 11, 2026	57.53	57.57	57.37	57.39	57.39	-0.20%	9,077
Aug 10, 2026	57.57	57.58	57.45	57.50	57.50	-0.02%	9,322
Aug 7, 2026	57.39	57.55	57.39	57.52	57.52	0.31%	7,167
Aug 6, 2026	57.34	57.41	57.29	57.34	57.34	-0.08%	36,785
Aug 5, 2026	57.81	57.81	57.38	57.39	57.39	-0.02%	11,385
Aug 4, 2026	57.31	57.46	57.05	57.40	57.40	0.99%	12,700
Aug 3, 2026	56.74	56.86	56.66	56.84	56.84	0.86%	17,034
Jul 31, 2026	56.22	56.40	55.91	56.35	56.35	0.48%	30,493
Jul 30, 2026	55.79	56.11	55.71	56.08	56.08	1.12%	25,920
Jul 29, 2026	56.07	56.07	55.43	55.46	55.46	-1.02%	30,212
Jul 28, 2026	55.87	56.12	55.80	56.03	56.03	0.16%	20,760
Jul 27, 2026	56.19	56.19	55.78	55.94	55.94	0.07%	30,627
Jul 24, 2026	55.88	56.11	55.83	55.90	55.90	0.18%	19,089
Jul 23, 2026	55.76	56.03	55.73	55.80	55.80	-0.96%	25,327
Jul 22, 2026	56.30	56.43	56.28	56.34	56.34	-0.04%	39,067
Jul 21, 2026	56.27	56.36	56.15	56.36	56.36	0.59%	19,577
Jul 20, 2026	56.30	56.31	56.03	56.03	56.03	-0.04%	10,249
Jul 17, 2026	56.04	56.24	55.94	56.05	56.05	-0.73%	43,392
Jul 16, 2026	56.42	56.60	56.35	56.46	56.46	-0.28%	7,155
Jul 15, 2026	56.63	56.65	56.42	56.62	56.62	0.23%	22,898
Jul 14, 2026	56.36	56.53	56.34	56.49	56.49	0.30%	40,876
Jul 13, 2026	56.40	56.53	56.30	56.32	56.32	-0.48%	37,933
Jul 10, 2026	56.50	56.61	56.32	56.59	56.59	0.27%	7,698