FMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	12.07	12.10	12.05	12.05	12.05	-0.41%	11,835
Mar 3, 2026	12.05	12.10	12.05	12.10	12.10	-0.41%	888
Mar 2, 2026	12.17	12.23	12.07	12.15	12.15	-1.54%	8,445
Feb 27, 2026	12.18	12.34	12.13	12.34	12.27	1.40%	8,215
Feb 26, 2026	12.05	12.18	12.05	12.17	12.11	1.00%	6,133
Feb 25, 2026	12.09	12.12	12.05	12.05	11.99	-0.33%	4,852
Feb 24, 2026	12.11	12.11	12.09	12.09	12.03	0.33%	4,271
Feb 23, 2026	12.08	12.10	12.05	12.05	11.99	-0.08%	4,671
Feb 20, 2026	12.12	12.14	12.06	12.06	12.00	-0.50%	7,928
Feb 19, 2026	12.15	12.16	12.12	12.12	12.06	-	428
Feb 18, 2026	12.08	12.12	12.08	12.12	12.06	0.50%	1,252
Feb 17, 2026	12.13	12.18	12.06	12.06	12.00	-0.17%	7,236
Feb 13, 2026	12.14	12.14	12.08	12.08	12.02	-0.17%	3,895
Feb 12, 2026	12.06	12.16	12.06	12.10	12.04	-0.19%	1,457
Feb 11, 2026	12.06	12.15	12.06	12.12	12.06	-0.19%	3,958
Feb 10, 2026	12.09	12.15	12.09	12.15	12.08	0.63%	1,019
Feb 9, 2026	12.07	12.11	12.07	12.07	12.01	0.08%	1,720
Feb 6, 2026	12.05	12.06	12.03	12.06	12.00	0.67%	1,439
Feb 5, 2026	12.10	12.10	11.96	11.98	11.92	-1.23%	13,197
Feb 4, 2026	12.06	12.13	12.06	12.13	12.07	0.81%	544
Feb 3, 2026	12.17	12.17	11.97	12.03	11.97	-1.17%	654
Feb 2, 2026	12.19	12.19	12.11	12.18	12.11	-0.15%	2,672
Jan 30, 2026	12.19	12.20	12.15	12.19	12.06	0.35%	5,834
Jan 29, 2026	12.08	12.15	12.08	12.15	12.02	-	1,406
Jan 28, 2026	12.20	12.33	12.15	12.15	12.02	-0.49%	4,573
Jan 27, 2026	12.26	12.26	12.20	12.21	12.08	-0.55%	6,602
Jan 26, 2026	12.25	12.28	12.25	12.28	12.15	0.39%	909
Jan 23, 2026	12.24	12.26	12.21	12.23	12.10	-0.17%	5,350
Jan 22, 2026	12.24	12.29	12.24	12.25	12.12	0.01%	10,359
Jan 21, 2026	12.32	12.32	12.25	12.25	12.12	-0.57%	5,627
Jan 20, 2026	12.25	12.33	12.25	12.32	12.19	0.53%	839
Jan 16, 2026	12.23	12.30	12.19	12.26	12.13	0.12%	2,839
Jan 15, 2026	12.28	12.31	12.21	12.24	12.11	0.22%	4,427
Jan 14, 2026	12.28	12.31	12.18	12.21	12.08	-0.06%	3,072
Jan 13, 2026	12.23	12.28	12.15	12.22	12.09	-0.42%	2,810
Jan 12, 2026	12.22	12.27	12.10	12.27	12.14	0.09%	4,817
Jan 9, 2026	12.16	12.34	12.00	12.26	12.13	0.99%	11,311
Jan 8, 2026	12.07	12.36	12.01	12.14	12.01	0.41%	31,300
Jan 7, 2026	12.05	12.25	12.05	12.09	11.96	0.42%	12,778
Jan 6, 2026	12.13	12.16	12.01	12.04	11.91	-0.96%	4,765
Jan 5, 2026	12.06	12.18	12.05	12.16	12.03	0.89%	8,480
Jan 2, 2026	12.16	12.16	12.05	12.05	11.92	-0.82%	1,614
Dec 31, 2025	12.14	12.15	12.05	12.15	12.02	0.16%	8,103
Dec 30, 2025	12.08	12.19	12.08	12.13	11.94	0.33%	9,890
Dec 29, 2025	12.07	12.11	11.96	12.09	11.90	0.33%	9,081
Dec 26, 2025	12.01	12.05	11.94	12.05	11.86	0.33%	17,201
Dec 24, 2025	11.95	12.05	11.93	12.01	11.82	0.76%	23,050
Dec 23, 2025	11.91	11.95	11.91	11.92	11.73	-0.01%	2,850
Dec 22, 2025	11.87	11.93	11.86	11.92	11.73	0.17%	2,946
Dec 19, 2025	11.85	11.92	11.85	11.90	11.71	0.59%	104,407