FMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	56.33	56.46	56.26	56.44	56.44	0.50%	14,607
Jul 8, 2026	56.07	56.16	55.82	56.16	56.16	-0.18%	18,329
Jul 7, 2026	56.34	56.34	56.15	56.26	56.26	-0.26%	16,016
Jul 6, 2026	56.25	56.48	56.25	56.41	56.41	0.49%	19,863
Jul 2, 2026	56.25	56.39	55.90	56.13	56.13	-0.05%	23,927
Jul 1, 2026	56.12	56.30	56.03	56.16	56.16	-0.07%	55,056
Jun 30, 2026	55.84	56.25	55.84	56.20	56.20	0.55%	21,323
Jun 29, 2026	55.76	55.94	55.70	55.90	55.90	0.78%	28,378
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