FMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	12.26	12.26	12.23	12.26	12.26	0.27%	2,007
Jul 29, 2025	12.24	12.24	12.20	12.23	12.23	-0.03%	2,358
Jul 28, 2025	12.24	12.24	12.22	12.23	12.23	0.33%	2,702
Jul 25, 2025	12.26	12.26	12.17	12.19	12.19	-0.54%	4,267
Jul 24, 2025	12.28	12.28	12.22	12.26	12.26	0.13%	1,749
Jul 23, 2025	12.24	12.25	12.24	12.24	12.24	0.25%	2,196
Jul 22, 2025	12.27	12.27	12.19	12.21	12.21	-0.65%	10,713
Jul 21, 2025	12.21	12.29	12.20	12.29	12.29	0.81%	3,525
Jul 18, 2025	12.20	12.20	12.19	12.19	12.19	0.01%	1,803
Jul 17, 2025	12.21	12.21	12.19	12.19	12.19	-0.18%	3,716
Jul 16, 2025	12.20	12.21	12.20	12.21	12.21	0.18%	4,934
Jul 15, 2025	12.27	12.28	12.19	12.19	12.19	-0.73%	12,108
Jul 14, 2025	12.28	12.32	12.21	12.28	12.28	0.49%	10,718
Jul 11, 2025	12.23	12.27	12.20	12.22	12.22	0.25%	18,204
Jul 10, 2025	12.21	12.26	12.14	12.19	12.19	0.74%	13,363
Jul 9, 2025	12.22	12.24	12.09	12.10	12.10	-1.05%	8,441
Jul 8, 2025	12.23	12.26	12.23	12.23	12.23	0.07%	1,646
Jul 7, 2025	12.27	12.27	12.22	12.22	12.22	-0.24%	7,525
Jul 3, 2025	12.25	12.25	12.22	12.25	12.25	0.08%	1,807
Jul 2, 2025	12.26	12.26	12.22	12.24	12.24	0.07%	8,654
Jul 1, 2025	12.08	12.26	12.08	12.23	12.23	0.26%	9,498
Jun 30, 2025	12.18	12.24	12.12	12.20	12.13	0.58%	11,737
Jun 27, 2025	12.10	12.18	12.04	12.13	12.06	0.19%	4,710
Jun 26, 2025	12.12	12.12	12.04	12.11	12.04	0.22%	7,125
Jun 25, 2025	12.10	12.10	12.04	12.08	12.01	0.57%	8,918
Jun 24, 2025	12.00	12.01	11.97	12.01	11.94	0.14%	5,699
Jun 23, 2025	11.99	12.00	11.95	12.00	11.93	0.07%	10,628
Jun 20, 2025	11.96	11.99	11.96	11.99	11.92	0.31%	1,424
Jun 18, 2025	11.97	11.99	11.95	11.95	11.88	0.25%	7,200
Jun 17, 2025	11.99	11.99	11.91	11.92	11.85	0.20%	3,381
Jun 16, 2025	12.00	12.00	11.90	11.90	11.83	-0.84%	1,270
Jun 13, 2025	12.00	12.00	11.99	12.00	11.93	0.14%	1,645
Jun 12, 2025	11.99	11.99	11.91	11.98	11.91	0.08%	2,145
Jun 11, 2025	11.93	11.99	11.91	11.97	11.90	0.76%	4,549
Jun 10, 2025	11.93	11.99	11.75	11.88	11.81	-0.75%	6,805
Jun 9, 2025	11.94	12.04	11.90	11.97	11.90	-0.42%	2,645
Jun 6, 2025	12.05	12.05	12.02	12.02	11.95	-0.04%	898
Jun 5, 2025	12.04	12.04	12.00	12.03	11.96	0.17%	1,748
Jun 4, 2025	12.01	12.01	12.01	12.01	11.94	0.26%	491
Jun 3, 2025	12.04	12.04	11.97	11.97	11.91	-0.55%	1,921
Jun 2, 2025	12.02	12.04	12.02	12.04	11.97	0.04%	3,298
May 30, 2025	11.99	12.04	11.98	12.04	11.90	0.12%	2,682
May 29, 2025	12.01	12.04	12.01	12.02	11.88	0.33%	2,160
May 28, 2025	11.98	12.10	11.97	11.98	11.84	-0.25%	2,725
May 27, 2025	11.90	12.13	11.90	12.01	11.87	1.44%	6,016
May 23, 2025	11.92	12.04	11.83	11.84	11.71	-0.50%	4,621
May 22, 2025	12.10	12.10	11.90	11.90	11.76	-1.16%	4,574
May 21, 2025	12.04	12.15	12.04	12.04	11.90	0.12%	1,954
May 20, 2025	12.15	12.16	12.03	12.03	11.89	-1.01%	1,110
May 19, 2025	12.12	12.18	12.12	12.15	12.01	0.40%	2,350