FMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	56.23	56.23	55.50	55.52	55.52	-1.68%	7,215
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
Apr 15, 2026	54.84	54.95	54.83	54.90	54.90	0.19%	212,158
Apr 14, 2026	54.70	54.84	54.70	54.80	54.80	0.30%	5,875
Apr 13, 2026	54.30	54.63	54.30	54.63	54.63	0.57%	4,393
Apr 10, 2026	54.41	54.46	54.28	54.32	54.32	-0.09%	12,265
Apr 9, 2026	54.11	54.41	54.11	54.37	54.37	0.45%	7,982
Apr 8, 2026	54.17	54.32	54.04	54.13	54.13	1.53%	13,685
Apr 7, 2026	53.19	53.31	52.96	53.31	53.31	-0.02%	12,258
Apr 6, 2026	53.22	53.36	53.20	53.33	53.33	0.32%	7,361
Apr 2, 2026	52.88	53.16	52.88	53.16	53.16	0.09%	5,106
Apr 1, 2026	53.19	53.29	53.06	53.11	53.11	0.59%	12,881
Mar 31, 2026	52.14	52.85	52.14	52.80	52.80	1.96%	35,782
Mar 30, 2026	51.99	52.10	51.69	51.79	51.79	-0.22%	27,678
Mar 27, 2026	52.25	52.26	51.87	51.90	51.90	-1.20%	11,172
Mar 26, 2026	52.96	52.96	52.53	52.53	52.53	-1.13%	28,061