FMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	12.18	12.27	12.18	12.24	12.24	1.07%	5,474
Oct 9, 2025	12.17	12.17	12.10	12.11	12.11	-0.82%	4,009
Oct 8, 2025	12.16	12.21	12.15	12.21	12.21	0.58%	956
Oct 7, 2025	12.15	12.24	12.11	12.14	12.14	-0.37%	4,368
Oct 6, 2025	12.15	12.22	12.15	12.19	12.19	0.19%	3,148
Oct 3, 2025	12.22	12.22	12.16	12.16	12.16	0.02%	1,395
Oct 2, 2025	12.15	12.16	12.15	12.16	12.16	0.16%	401
Oct 1, 2025	12.23	12.23	12.11	12.14	12.14	-0.87%	3,609
Sep 30, 2025	12.27	12.27	12.23	12.25	12.18	-0.19%	2,647
Sep 29, 2025	12.27	12.31	12.25	12.27	12.21	0.41%	17,758
Sep 26, 2025	12.21	12.28	12.17	12.22	12.16	0.58%	6,292
Sep 25, 2025	12.21	12.25	12.12	12.15	12.09	-0.98%	12,866
Sep 24, 2025	12.20	12.28	12.19	12.27	12.21	0.57%	5,712
Sep 23, 2025	12.24	12.24	12.17	12.20	12.14	0.08%	3,977
Sep 22, 2025	12.25	12.25	12.19	12.19	12.13	-0.57%	5,906
Sep 19, 2025	12.26	12.29	12.15	12.26	12.20	-0.08%	99,711
Sep 18, 2025	12.29	12.31	12.23	12.27	12.21	0.16%	66,728
Sep 17, 2025	12.31	12.33	12.25	12.25	12.19	-0.33%	6,461
Sep 16, 2025	12.35	12.35	12.26	12.29	12.23	-0.29%	2,856
Sep 15, 2025	12.33	12.37	12.33	12.33	12.26	0.05%	2,193
Sep 12, 2025	12.32	12.34	12.26	12.32	12.26	-0.19%	2,299
Sep 11, 2025	12.33	12.37	12.33	12.34	12.28	0.11%	3,296
Sep 10, 2025	12.33	12.38	12.32	12.33	12.26	-	3,099
Sep 9, 2025	12.33	12.33	12.32	12.33	12.26	0.35%	1,572
Sep 8, 2025	12.28	12.31	12.28	12.29	12.22	0.38%	2,139
Sep 5, 2025	12.26	12.29	12.23	12.24	12.18	-0.76%	3,363
Sep 4, 2025	12.25	12.35	12.25	12.34	12.27	1.02%	2,656
Sep 3, 2025	12.25	12.33	12.20	12.21	12.15	-0.41%	7,340
Sep 2, 2025	12.27	12.32	12.24	12.26	12.20	-0.40%	15,111
Aug 29, 2025	12.34	12.36	12.25	12.31	12.17	-0.33%	5,899
Aug 28, 2025	12.23	12.39	12.16	12.35	12.21	1.19%	43,725
Aug 27, 2025	12.23	12.23	12.17	12.21	12.07	0.12%	3,467
Aug 26, 2025	12.20	12.20	12.17	12.19	12.06	0.16%	2,208
Aug 25, 2025	12.22	12.22	12.17	12.17	12.04	-0.73%	3,698
Aug 22, 2025	12.25	12.28	12.18	12.26	12.12	0.57%	4,005
Aug 21, 2025	12.20	12.22	12.17	12.19	12.06	0.08%	5,727
Aug 20, 2025	12.20	12.22	12.18	12.18	12.05	-0.25%	3,491
Aug 19, 2025	12.18	12.21	12.16	12.21	12.08	0.83%	1,389
Aug 18, 2025	12.12	12.19	12.09	12.11	11.98	-0.33%	6,986
Aug 15, 2025	12.26	12.28	12.15	12.15	12.02	-0.61%	1,804
Aug 14, 2025	12.20	12.23	12.20	12.23	12.09	0.44%	12,897
Aug 13, 2025	12.24	12.25	12.17	12.17	12.04	-0.24%	15,958
Aug 12, 2025	12.26	12.31	12.20	12.20	12.07	-0.45%	13,261
Aug 11, 2025	12.27	12.33	12.26	12.26	12.12	-0.28%	4,731
Aug 8, 2025	12.29	12.29	12.29	12.29	12.16	0.03%	1,359
Aug 7, 2025	12.27	12.32	12.27	12.29	12.15	0.46%	2,028
Aug 6, 2025	12.31	12.31	12.22	12.23	12.10	-0.36%	4,116
Aug 5, 2025	12.27	12.30	12.22	12.27	12.14	-0.05%	2,833
Aug 4, 2025	12.27	12.28	12.18	12.28	12.15	0.33%	2,350
Aug 1, 2025	12.24	12.24	12.24	12.24	12.11	-0.24%	290