FMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	12.26	12.29	12.15	12.26	12.26	-0.08%	99,711
Sep 18, 2025	12.29	12.31	12.23	12.27	12.27	0.16%	66,728
Sep 17, 2025	12.31	12.33	12.25	12.25	12.25	-0.33%	6,461
Sep 16, 2025	12.35	12.35	12.26	12.29	12.29	-0.29%	2,856
Sep 15, 2025	12.33	12.37	12.33	12.33	12.33	0.05%	2,193
Sep 12, 2025	12.32	12.34	12.26	12.32	12.32	-0.19%	2,299
Sep 11, 2025	12.33	12.37	12.33	12.34	12.34	0.11%	3,296
Sep 10, 2025	12.33	12.38	12.32	12.33	12.33	-	3,099
Sep 9, 2025	12.33	12.33	12.32	12.33	12.33	0.35%	1,572
Sep 8, 2025	12.28	12.31	12.28	12.29	12.29	0.38%	2,139
Sep 5, 2025	12.26	12.29	12.23	12.24	12.24	-0.76%	3,363
Sep 4, 2025	12.25	12.35	12.25	12.34	12.34	1.02%	2,656
Sep 3, 2025	12.25	12.33	12.20	12.21	12.21	-0.41%	7,340
Sep 2, 2025	12.27	12.32	12.24	12.26	12.26	-0.40%	15,111
Aug 29, 2025	12.34	12.36	12.25	12.31	12.24	-0.33%	5,899
Aug 28, 2025	12.23	12.39	12.16	12.35	12.28	1.19%	43,725
Aug 27, 2025	12.23	12.23	12.17	12.21	12.14	0.12%	3,467
Aug 26, 2025	12.20	12.20	12.17	12.19	12.12	0.16%	2,208
Aug 25, 2025	12.22	12.22	12.17	12.17	12.10	-0.73%	3,698
Aug 22, 2025	12.25	12.28	12.18	12.26	12.19	0.57%	4,005
Aug 21, 2025	12.20	12.22	12.17	12.19	12.12	0.08%	5,727
Aug 20, 2025	12.20	12.22	12.18	12.18	12.11	-0.25%	3,491
Aug 19, 2025	12.18	12.21	12.16	12.21	12.14	0.83%	1,389
Aug 18, 2025	12.12	12.19	12.09	12.11	12.04	-0.33%	6,986
Aug 15, 2025	12.26	12.28	12.15	12.15	12.08	-0.61%	1,804
Aug 14, 2025	12.20	12.23	12.20	12.23	12.16	0.44%	12,897
Aug 13, 2025	12.24	12.25	12.17	12.17	12.10	-0.24%	15,958
Aug 12, 2025	12.26	12.31	12.20	12.20	12.13	-0.45%	13,261
Aug 11, 2025	12.27	12.33	12.26	12.26	12.19	-0.28%	4,731
Aug 8, 2025	12.29	12.29	12.29	12.29	12.22	0.03%	1,359
Aug 7, 2025	12.27	12.32	12.27	12.29	12.22	0.46%	2,028
Aug 6, 2025	12.31	12.31	12.22	12.23	12.16	-0.36%	4,116
Aug 5, 2025	12.27	12.30	12.22	12.27	12.21	-0.05%	2,833
Aug 4, 2025	12.27	12.28	12.18	12.28	12.21	0.33%	2,350
Aug 1, 2025	12.24	12.24	12.24	12.24	12.17	-0.24%	290
Jul 31, 2025	12.25	12.30	12.21	12.27	12.13	0.09%	5,169
Jul 30, 2025	12.26	12.26	12.23	12.26	12.12	0.27%	2,007
Jul 29, 2025	12.24	12.24	12.20	12.23	12.09	-0.03%	2,358
Jul 28, 2025	12.24	12.24	12.22	12.23	12.09	0.33%	2,702
Jul 25, 2025	12.26	12.26	12.17	12.19	12.05	-0.54%	4,267
Jul 24, 2025	12.28	12.28	12.22	12.26	12.12	0.13%	1,749
Jul 23, 2025	12.24	12.25	12.24	12.24	12.10	0.25%	2,196
Jul 22, 2025	12.27	12.27	12.19	12.21	12.07	-0.65%	10,713
Jul 21, 2025	12.21	12.29	12.20	12.29	12.15	0.81%	3,525
Jul 18, 2025	12.20	12.20	12.19	12.19	12.05	0.01%	1,803
Jul 17, 2025	12.21	12.21	12.19	12.19	12.05	-0.18%	3,716
Jul 16, 2025	12.20	12.21	12.20	12.21	12.07	0.18%	4,934
Jul 15, 2025	12.27	12.28	12.19	12.19	12.05	-0.73%	12,108
Jul 14, 2025	12.28	12.32	12.21	12.28	12.14	0.49%	10,718
Jul 11, 2025	12.23	12.27	12.20	12.22	12.08	0.25%	18,204