FMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	11.63	11.63	11.41	11.61	-	-0.68%	5,108
Mar 24, 2026	11.71	11.71	11.69	11.69	11.69	-0.38%	583
Mar 23, 2026	11.70	11.83	11.69	11.74	11.74	0.17%	5,962
Mar 20, 2026	11.69	11.80	11.69	11.72	11.72	-0.12%	2,738
Mar 19, 2026	11.70	11.79	11.70	11.73	11.73	0.25%	2,906
Mar 18, 2026	11.66	11.77	11.65	11.70	11.70	0.43%	4,603
Mar 17, 2026	11.69	11.85	11.60	11.65	11.65	0.15%	17,175
Mar 16, 2026	11.45	11.66	11.44	11.63	11.63	2.04%	15,722
Mar 13, 2026	11.74	11.83	11.40	11.40	11.40	-2.56%	32,273
Mar 12, 2026	11.74	11.74	11.70	11.70	11.70	-0.43%	2,537
Mar 11, 2026	11.71	11.81	11.71	11.75	11.75	-0.09%	56,969
Mar 10, 2026	11.72	11.76	11.72	11.76	11.76	0.51%	55,333
Mar 9, 2026	11.80	11.80	11.69	11.70	11.70	-1.17%	7,394
Mar 6, 2026	11.93	12.06	11.84	11.84	11.84	-0.60%	4,348
Mar 5, 2026	12.05	12.19	11.91	11.91	11.91	-1.16%	10,797
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