FMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.33	55.68	55.13	55.46	55.46	-0.18%	45,971
Jun 25, 2026	55.77	55.77	55.43	55.56	55.56	-0.07%	55,729
Jun 24, 2026	55.70	55.88	55.47	55.60	55.60	0.07%	1,107,794
Jun 23, 2026	55.50	55.80	55.50	55.56	55.56	-0.84%	804,421
Jun 22, 2026	56.10	56.30	55.99	56.03	56.03	-0.26%	31,115
Jun 18, 2026	56.28	56.28	56.05	56.18	56.18	0.77%	20,078
Jun 17, 2026	56.25	56.31	55.68	55.75	55.74	-0.91%	41,537
Jun 16, 2026	56.48	56.48	56.26	56.26	56.26	-0.18%	48,955
Jun 15, 2026	56.33	56.46	56.30	56.36	56.36	1.02%	35,152
Jun 12, 2026	55.72	55.91	55.48	55.79	55.79	0.33%	67,742
Jun 11, 2026	55.07	55.71	54.97	55.61	55.61	1.17%	87,084
Jun 10, 2026	55.38	55.57	54.97	54.97	54.97	-0.95%	472,857
Jun 9, 2026	55.75	55.79	54.90	55.50	55.50	-0.31%	88,419
Jun 8, 2026	55.92	55.94	55.64	55.68	55.68	0.28%	29,858
Jun 5, 2026	56.13	56.15	55.50	55.52	55.52	-1.68%	86,497
Jun 4, 2026	56.25	56.51	56.22	56.47	56.47	0.25%	49,047
Jun 3, 2026	56.53	56.53	56.30	56.33	56.33	-0.38%	29,874
Jun 2, 2026	56.49	56.57	56.43	56.55	56.55	0.13%	61,375
Jun 1, 2026	56.38	56.57	56.33	56.47	56.47	-0.02%	68,477
May 29, 2026	56.41	56.48	56.35	56.48	56.48	0.24%	109,058
May 28, 2026	56.19	56.37	56.11	56.35	56.35	0.37%	60,268
May 27, 2026	56.15	56.16	56.04	56.14	56.14	0.04%	63,705
May 26, 2026	56.17	56.17	56.02	56.12	56.12	0.36%	71,118
May 22, 2026	55.95	56.01	55.85	55.92	55.92	0.23%	73,893
May 21, 2026	55.60	55.85	55.50	55.79	55.79	0.14%	52,677
May 20, 2026	55.50	55.73	55.37	55.71	55.71	0.61%	177,650
May 19, 2026	55.40	55.54	55.23	55.37	55.37	-0.36%	142,769
May 18, 2026	55.64	55.66	55.33	55.57	55.57	-0.09%	289,183
May 15, 2026	55.61	55.64	55.54	55.62	55.62	0.09%	490,117
May 14, 2026	55.58	55.60	55.50	55.57	55.57	-0.01%	48,916
May 13, 2026	55.58	55.60	55.55	55.58	55.57	0.01%	28,123
May 12, 2026	55.57	55.57	55.50	55.57	55.57	0.11%	34,378
May 11, 2026	55.57	55.57	55.50	55.51	55.51	-0.02%	86,380
May 8, 2026	55.59	55.59	55.49	55.52	55.52	0.05%	13,846
May 7, 2026	55.56	55.56	55.44	55.50	55.50	-0.06%	20,460
May 6, 2026	55.55	55.55	55.44	55.53	55.53	0.11%	17,782
May 5, 2026	55.48	55.52	55.41	55.47	55.47	0.08%	23,068
May 4, 2026	55.47	55.48	55.35	55.43	55.43	-0.02%	23,849
May 1, 2026	55.45	55.48	55.40	55.44	55.44	0.15%	17,373
Apr 30, 2026	55.34	55.40	55.32	55.35	55.35	0.17%	13,297
Apr 29, 2026	55.25	55.28	55.21	55.26	55.26	0.01%	9,206
Apr 28, 2026	55.29	55.32	55.21	55.25	55.25	-0.05%	20,122
Apr 27, 2026	55.21	55.30	55.21	55.28	55.28	0.14%	5,190
Apr 24, 2026	55.14	55.26	55.14	55.20	55.20	0.14%	18,748
Apr 23, 2026	55.10	55.17	55.01	55.13	55.13	-0.07%	21,598
Apr 22, 2026	55.14	55.20	55.11	55.17	55.17	0.37%	13,091
Apr 21, 2026	55.14	55.16	54.96	54.96	54.96	-0.20%	6,768
Apr 20, 2026	55.14	55.14	55.07	55.07	55.07	-0.07%	91,512
Apr 17, 2026	55.13	55.13	55.03	55.11	55.11	0.31%	35,521
Apr 16, 2026	54.89	54.97	54.86	54.94	54.94	0.07%	12,381