FMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.24	12.29	12.24	12.25	12.25	0.01%	10,359
Jan 21, 2026	12.32	12.32	12.25	12.25	12.25	-0.57%	5,627
Jan 20, 2026	12.25	12.33	12.25	12.32	12.32	0.53%	839
Jan 16, 2026	12.23	12.30	12.19	12.26	12.26	0.12%	2,839
Jan 15, 2026	12.28	12.31	12.21	12.24	12.24	0.22%	4,427
Jan 14, 2026	12.28	12.31	12.18	12.21	12.21	-0.06%	3,072
Jan 13, 2026	12.23	12.28	12.15	12.22	12.22	-0.42%	2,810
Jan 12, 2026	12.22	12.27	12.10	12.27	12.27	0.09%	4,817
Jan 9, 2026	12.16	12.34	12.00	12.26	12.26	0.99%	11,311
Jan 8, 2026	12.07	12.36	12.01	12.14	12.14	0.41%	30,635
Jan 7, 2026	12.05	12.25	12.05	12.09	12.09	0.42%	12,778
Jan 6, 2026	12.13	12.16	12.01	12.04	12.04	-0.96%	4,765
Jan 5, 2026	12.06	12.18	12.05	12.16	12.16	0.89%	8,480
Jan 2, 2026	12.16	12.16	12.05	12.05	12.05	-0.82%	1,614
Dec 31, 2025	12.14	12.15	12.05	12.15	12.15	0.16%	8,103
Dec 30, 2025	12.08	12.19	12.08	12.13	12.07	0.33%	9,890
Dec 29, 2025	12.07	12.11	11.96	12.09	12.03	0.33%	9,081
Dec 26, 2025	12.01	12.05	11.94	12.05	11.99	0.33%	17,201
Dec 24, 2025	11.95	12.05	11.93	12.01	11.95	0.76%	23,050
Dec 23, 2025	11.91	11.95	11.91	11.92	11.86	-0.01%	2,850
Dec 22, 2025	11.87	11.93	11.86	11.92	11.86	0.17%	2,946
Dec 19, 2025	11.85	11.92	11.85	11.90	11.84	0.59%	104,407
Dec 18, 2025	11.92	12.00	11.83	11.83	11.77	-0.42%	111,067
Dec 17, 2025	11.96	11.97	11.88	11.88	11.82	-0.59%	19,615
Dec 16, 2025	11.93	11.98	11.93	11.95	11.89	0.17%	3,878
Dec 15, 2025	11.92	11.95	11.89	11.93	11.87	0.51%	5,990
Dec 12, 2025	11.91	11.91	11.83	11.87	11.81	0.08%	3,349
Dec 11, 2025	11.92	11.93	11.84	11.86	11.80	-0.25%	10,037
Dec 10, 2025	11.89	11.89	11.89	11.89	11.83	-0.25%	409
Dec 9, 2025	11.90	11.92	11.90	11.92	11.86	0.08%	3,154
Dec 8, 2025	11.94	11.97	11.91	11.91	11.85	-0.84%	7,516
Dec 5, 2025	12.09	12.09	11.87	12.01	11.95	-0.74%	13,695
Dec 4, 2025	12.08	12.10	12.02	12.10	12.04	-0.08%	2,462
Dec 3, 2025	12.04	12.12	12.03	12.11	12.05	0.71%	3,884
Dec 2, 2025	12.01	12.04	11.95	12.03	11.96	-0.21%	3,137
Dec 1, 2025	12.09	12.10	12.05	12.05	11.99	-0.33%	3,828
Nov 28, 2025	12.09	12.09	12.09	12.09	11.96	-	1,223
Nov 26, 2025	12.06	12.09	12.06	12.09	11.96	-	632
Nov 25, 2025	12.04	12.09	12.04	12.09	11.96	0.50%	1,887
Nov 24, 2025	11.98	12.08	11.98	12.03	11.90	0.30%	3,489
Nov 21, 2025	12.00	12.00	11.99	11.99	11.87	0.20%	1,765
Nov 20, 2025	12.00	12.00	11.97	11.97	11.84	-	1,827
Nov 19, 2025	12.03	12.06	11.96	11.97	11.84	-0.17%	4,725
Nov 18, 2025	12.03	12.03	11.99	11.99	11.86	-0.99%	3,406
Nov 17, 2025	12.08	12.13	11.96	12.11	11.98	0.58%	6,688
Nov 14, 2025	12.04	12.09	12.03	12.04	11.91	-0.08%	13,621
Nov 13, 2025	12.07	12.14	12.04	12.05	11.92	0.08%	4,470
Nov 12, 2025	12.12	12.12	12.04	12.04	11.91	-1.07%	26,284
Nov 11, 2025	12.06	12.17	12.06	12.17	12.04	0.41%	919
Nov 10, 2025	12.04	12.18	12.04	12.12	11.99	0.17%	1,931