FMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.95	12.18	11.95	12.10	12.10	0.26%	1,728
Feb 20, 2025	12.16	12.16	12.02	12.07	12.07	-0.21%	896
Feb 19, 2025	12.13	12.13	12.06	12.10	12.10	-0.34%	7,208
Feb 18, 2025	12.08	12.14	12.07	12.14	12.14	0.72%	3,731
Feb 14, 2025	12.10	12.15	12.05	12.05	12.05	-0.17%	4,276
Feb 13, 2025	12.08	12.10	12.01	12.07	12.07	-0.98%	9,173
Feb 12, 2025	12.07	12.19	12.07	12.19	12.19	-0.08%	4,128
Feb 11, 2025	12.16	12.20	12.15	12.20	12.20	0.42%	1,480
Feb 10, 2025	12.16	12.20	11.97	12.15	12.15	-0.12%	2,334
Feb 7, 2025	12.06	12.16	12.06	12.16	12.16	0.42%	2,611
Feb 6, 2025	12.05	12.11	12.04	12.11	12.11	0.69%	3,646
Feb 5, 2025	12.07	12.08	11.97	12.03	12.03	-0.71%	8,633
Feb 4, 2025	12.03	12.12	12.03	12.12	12.12	0.63%	525
Feb 3, 2025	11.98	12.11	11.98	12.04	12.04	-0.58%	5,015
Jan 31, 2025	12.04	12.11	12.00	12.11	12.04	0.58%	7,096
Jan 30, 2025	12.05	12.05	12.03	12.04	11.97	-0.41%	1,128
Jan 29, 2025	12.05	12.27	12.00	12.09	12.02	0.75%	12,826
Jan 28, 2025	11.98	12.08	11.91	12.00	11.93	0.71%	6,222
Jan 27, 2025	11.92	11.94	11.81	11.92	11.84	0.63%	7,136
Jan 24, 2025	11.94	11.94	11.73	11.84	11.77	-0.59%	8,505
Jan 23, 2025	11.92	11.99	11.91	11.91	11.84	-0.17%	883
Jan 22, 2025	12.00	12.00	11.91	11.93	11.86	-0.25%	2,778
Jan 21, 2025	11.94	11.99	11.94	11.96	11.89	0.50%	2,633
Jan 17, 2025	11.96	11.99	11.87	11.90	11.83	-0.50%	3,870
Jan 16, 2025	11.99	11.99	11.96	11.96	11.89	-0.08%	577
Jan 15, 2025	11.87	11.99	11.79	11.97	11.89	1.95%	3,339
Jan 14, 2025	11.76	11.76	11.65	11.74	11.67	0.09%	2,874
Jan 13, 2025	11.78	11.78	11.68	11.73	11.66	0.77%	1,909
Jan 10, 2025	11.73	11.73	11.61	11.64	11.57	-1.19%	15,094
Jan 8, 2025	11.82	11.87	11.78	11.78	11.71	-0.17%	1,530
Jan 7, 2025	11.93	11.93	11.79	11.80	11.73	-0.42%	3,569
Jan 6, 2025	11.85	11.94	11.80	11.85	11.78	0.34%	3,130
Jan 3, 2025	11.84	11.89	11.80	11.81	11.74	-0.25%	2,616
Jan 2, 2025	11.86	11.95	11.63	11.84	11.77	-1.23%	15,411
Dec 31, 2024	11.83	11.99	11.55	11.99	11.91	0.13%	5,082
Dec 30, 2024	11.81	11.97	11.81	11.97	11.83	0.70%	3,349
Dec 27, 2024	12.03	12.18	11.85	11.89	11.74	-1.49%	5,028
Dec 26, 2024	12.03	12.20	12.03	12.07	11.92	0.33%	2,827
Dec 24, 2024	11.93	12.03	11.93	12.03	11.88	0.26%	851
Dec 23, 2024	11.99	12.20	11.94	12.00	11.85	0.49%	8,499
Dec 20, 2024	11.94	12.08	11.87	11.94	11.79	-0.91%	7,694
Dec 19, 2024	11.97	12.05	11.97	12.05	11.90	0.42%	297
Dec 18, 2024	11.98	12.00	11.98	12.00	11.85	0.17%	1,234
Dec 17, 2024	12.11	12.11	11.97	11.98	11.83	-1.45%	3,310
Dec 16, 2024	12.20	12.20	12.10	12.16	12.01	0.05%	4,451
Dec 13, 2024	12.11	12.20	12.01	12.15	12.00	0.50%	11,592
Dec 12, 2024	12.20	12.20	12.00	12.09	11.94	-0.82%	2,145
Dec 11, 2024	12.18	12.24	12.08	12.19	12.04	-0.20%	2,830
Dec 10, 2024	12.16	12.33	12.10	12.22	12.06	-0.52%	5,040
Dec 9, 2024	12.11	12.33	12.11	12.28	12.13	0.90%	5,665
Dec 6, 2024	12.12	12.17	12.12	12.17	12.02	1.11%	1,108
Dec 5, 2024	12.13	12.18	12.04	12.04	11.89	-0.16%	4,623
Dec 4, 2024	12.05	12.10	12.05	12.06	11.91	-0.45%	5,073
Dec 3, 2024	12.17	12.17	12.04	12.11	11.96	0.50%	2,315
Dec 2, 2024	12.36	12.47	12.03	12.05	11.90	-2.98%	3,979
Nov 29, 2024	12.38	12.42	12.27	12.42	12.19	1.06%	2,759
Nov 27, 2024	12.20	12.38	12.20	12.29	12.06	0.66%	1,131
Nov 26, 2024	12.19	12.21	11.98	12.21	11.98	-0.33%	4,496
Nov 25, 2024	12.04	12.25	11.98	12.25	12.02	2.25%	13,504
Nov 22, 2024	11.95	11.98	11.93	11.98	11.76	1.10%	13,672
Nov 21, 2024	11.89	11.98	11.81	11.85	11.63	0.17%	950
Nov 20, 2024	11.86	11.98	11.83	11.83	11.61	-0.67%	3,450
Nov 19, 2024	11.84	11.97	11.84	11.91	11.69	0.42%	3,293
Nov 18, 2024	11.82	11.98	11.82	11.86	11.64	0.08%	1,335
Nov 15, 2024	11.95	12.03	11.84	11.85	11.63	-0.71%	3,157
Nov 14, 2024	11.95	12.02	11.94	11.94	11.71	-0.21%	1,102
Nov 13, 2024	11.97	12.01	11.96	11.96	11.74	-0.54%	538
Nov 12, 2024	12.02	12.03	12.02	12.03	11.80	-0.46%	1,375
Nov 11, 2024	11.94	12.08	11.93	12.08	11.86	0.67%	9,168
Nov 8, 2024	12.00	12.01	11.98	12.00	11.78	-0.08%	3,344
Nov 7, 2024	11.88	12.03	11.88	12.01	11.79	1.09%	4,633
Nov 6, 2024	11.94	12.04	11.85	11.88	11.66	-0.59%	3,273
Nov 5, 2024	11.94	11.97	11.84	11.95	11.73	-0.42%	9,399
Nov 4, 2024	12.09	12.09	11.87	12.00	11.78	-0.50%	14,663
Nov 1, 2024	12.00	12.09	12.00	12.06	11.84	-0.41%	688
Oct 31, 2024	12.03	12.11	12.02	12.11	11.81	0.75%	3,044
Oct 30, 2024	12.05	12.05	12.01	12.02	11.73	-0.66%	4,818
Oct 29, 2024	12.05	12.22	12.00	12.10	11.80	0.35%	2,769
Oct 28, 2024	12.15	12.15	12.05	12.06	11.76	-1.49%	2,779
Oct 25, 2024	12.07	12.24	12.07	12.24	11.94	0.91%	653
Oct 24, 2024	12.21	12.21	11.98	12.13	11.83	0.55%	6,057
Oct 23, 2024	12.05	12.24	12.04	12.06	11.77	-0.14%	11,975
Oct 22, 2024	12.08	12.23	12.07	12.08	11.78	-0.57%	7,438
Oct 21, 2024	12.17	12.17	12.07	12.15	11.85	0.75%	12,950
Oct 18, 2024	12.16	12.23	12.06	12.06	11.76	-0.67%	12,641
Oct 17, 2024	12.27	12.33	12.14	12.14	11.84	-0.77%	3,211
Oct 16, 2024	12.24	12.37	12.18	12.24	11.94	0.25%	13,114
Oct 15, 2024	12.21	12.24	12.19	12.21	11.91	0.21%	183,623
Oct 14, 2024	12.27	12.39	12.12	12.18	11.88	-1.22%	178,411
Oct 11, 2024	12.39	12.40	12.23	12.33	12.03	0.33%	16,085
Oct 10, 2024	12.40	12.40	12.12	12.29	11.99	-0.97%	7,098
Oct 9, 2024	12.35	12.49	12.35	12.41	12.11	0.81%	1,954
Oct 8, 2024	12.42	12.42	12.31	12.31	12.01	-1.12%	9,492
Oct 7, 2024	12.55	12.55	12.35	12.45	12.14	0.61%	7,295
Oct 4, 2024	12.48	12.48	12.33	12.38	12.07	-0.60%	5,952
Oct 3, 2024	12.39	12.52	12.38	12.45	12.14	0.48%	10,919
Oct 2, 2024	12.45	12.45	12.36	12.39	12.09	-0.48%	2,099
Oct 1, 2024	12.38	12.72	12.36	12.45	12.14	-0.32%	6,207
Sep 30, 2024	12.52	12.54	12.42	12.49	12.11	-0.65%	5,007
Sep 27, 2024	12.52	12.59	12.40	12.57	12.19	1.22%	8,514