FMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.86	11.98	11.83	11.83	11.83	-0.67%	3,450
Nov 19, 2024	11.84	11.97	11.84	11.91	11.91	0.42%	3,293
Nov 18, 2024	11.82	11.98	11.82	11.86	11.86	0.08%	1,335
Nov 15, 2024	11.95	12.03	11.84	11.85	11.85	-0.71%	3,157
Nov 14, 2024	11.95	12.02	11.94	11.94	11.94	-0.21%	1,102
Nov 13, 2024	11.97	12.01	11.96	11.96	11.96	-0.54%	538
Nov 12, 2024	12.02	12.03	12.02	12.03	12.03	-0.46%	1,375
Nov 11, 2024	11.94	12.08	11.93	12.08	12.08	0.67%	9,168
Nov 8, 2024	12.00	12.01	11.98	12.00	12.00	-0.08%	3,344
Nov 7, 2024	11.88	12.03	11.88	12.01	12.01	1.09%	4,633
Nov 6, 2024	11.94	12.04	11.85	11.88	11.88	-0.59%	3,273
Nov 5, 2024	11.94	11.97	11.84	11.95	11.95	-0.42%	9,399
Nov 4, 2024	12.09	12.09	11.87	12.00	12.00	-0.50%	14,663
Nov 1, 2024	12.00	12.09	12.00	12.06	12.06	-0.41%	688
Oct 31, 2024	12.03	12.11	12.02	12.11	12.04	0.75%	3,044
Oct 30, 2024	12.05	12.05	12.01	12.02	11.95	-0.66%	4,818
Oct 29, 2024	12.05	12.22	12.00	12.10	12.03	0.35%	2,769
Oct 28, 2024	12.15	12.15	12.05	12.06	11.98	-1.49%	2,779
Oct 25, 2024	12.07	12.24	12.07	12.24	12.16	0.91%	653
Oct 24, 2024	12.21	12.21	11.98	12.13	12.06	0.55%	6,057
Oct 23, 2024	12.05	12.24	12.04	12.06	11.99	-0.14%	11,975
Oct 22, 2024	12.08	12.23	12.07	12.08	12.01	-0.57%	7,438
Oct 21, 2024	12.17	12.17	12.07	12.15	12.08	0.75%	12,950
Oct 18, 2024	12.16	12.23	12.06	12.06	11.99	-0.67%	12,641
Oct 17, 2024	12.27	12.33	12.14	12.14	12.07	-0.77%	3,211
Oct 16, 2024	12.24	12.37	12.18	12.24	12.16	0.25%	13,114
Oct 15, 2024	12.21	12.24	12.19	12.21	12.13	0.21%	183,623
Oct 14, 2024	12.27	12.39	12.12	12.18	12.11	-1.22%	178,411
Oct 11, 2024	12.39	12.40	12.23	12.33	12.25	0.33%	16,085
Oct 10, 2024	12.40	12.40	12.12	12.29	12.21	-0.97%	7,098
Oct 9, 2024	12.35	12.49	12.35	12.41	12.33	0.81%	1,954
Oct 8, 2024	12.42	12.42	12.31	12.31	12.23	-1.12%	9,492
Oct 7, 2024	12.55	12.55	12.35	12.45	12.37	0.61%	7,295
Oct 4, 2024	12.48	12.48	12.33	12.38	12.30	-0.60%	5,952
Oct 3, 2024	12.39	12.52	12.38	12.45	12.37	0.48%	10,919
Oct 2, 2024	12.45	12.45	12.36	12.39	12.31	-0.48%	2,099
Oct 1, 2024	12.38	12.72	12.36	12.45	12.37	-0.32%	6,207
Sep 30, 2024	12.52	12.54	12.42	12.49	12.34	-0.65%	5,007
Sep 27, 2024	12.52	12.59	12.40	12.57	12.42	1.22%	8,514
Sep 26, 2024	12.55	12.55	12.42	12.42	12.27	-1.22%	13,155
Sep 25, 2024	12.44	12.61	12.44	12.57	12.42	0.81%	2,892
Sep 24, 2024	12.63	12.63	12.47	12.47	12.32	-0.06%	4,441
Sep 23, 2024	12.49	12.62	12.44	12.48	12.33	0.32%	10,883
Sep 20, 2024	12.44	12.49	12.44	12.44	12.29	-0.64%	3,092
Sep 19, 2024	12.53	12.59	12.52	12.52	12.37	-0.24%	6,669
Sep 18, 2024	12.48	12.60	12.48	12.55	12.40	0.48%	3,201
Sep 17, 2024	12.53	12.53	12.40	12.49	12.34	0.16%	18,360
Sep 16, 2024	12.43	12.47	12.33	12.47	12.32	0.73%	4,095
Sep 13, 2024	12.40	12.53	12.38	12.38	12.23	0.16%	6,655
Sep 12, 2024	12.40	12.40	12.34	12.36	12.21	-0.32%	6,155
Sep 11, 2024	12.39	12.40	12.32	12.40	12.25	0.10%	7,806
Sep 10, 2024	12.39	12.40	12.37	12.39	12.24	-0.02%	3,972
Sep 9, 2024	12.37	12.40	12.28	12.39	12.24	0.23%	17,592
Sep 6, 2024	12.27	12.36	12.24	12.36	12.21	0.91%	21,458
Sep 5, 2024	12.32	12.37	12.25	12.25	12.10	-0.33%	4,198
Sep 4, 2024	12.25	12.34	12.23	12.29	12.14	0.33%	9,209
Sep 3, 2024	12.17	12.34	12.17	12.25	12.10	-0.57%	6,608
Aug 30, 2024	12.43	12.48	12.28	12.32	12.10	-0.24%	7,346
Aug 29, 2024	12.37	12.44	12.35	12.35	12.13	-0.48%	6,839
Aug 28, 2024	12.39	12.49	12.39	12.41	12.19	0.08%	1,671
Aug 27, 2024	12.36	12.49	12.36	12.40	12.18	-0.04%	7,283
Aug 26, 2024	12.46	12.50	12.32	12.41	12.18	-0.47%	9,388
Aug 23, 2024	12.36	12.55	12.36	12.46	12.24	1.24%	3,011
Aug 22, 2024	12.30	12.36	12.30	12.31	12.09	0.08%	7,266
Aug 21, 2024	12.40	12.42	12.20	12.30	12.08	-0.97%	10,570
Aug 20, 2024	12.55	12.57	12.40	12.42	12.20	-0.24%	7,552
Aug 19, 2024	12.50	12.50	12.40	12.45	12.22	0.32%	9,717
Aug 16, 2024	12.45	12.45	12.38	12.41	12.19	-0.17%	2,236
Aug 15, 2024	12.41	12.44	12.36	12.43	12.21	0.29%	26,842
Aug 14, 2024	12.39	12.49	12.35	12.40	12.17	0.77%	11,308
Aug 13, 2024	12.47	12.49	12.30	12.30	12.08	-0.65%	7,125
Aug 12, 2024	12.37	12.47	12.37	12.38	12.16	0.49%	3,042
Aug 9, 2024	12.24	12.40	12.24	12.32	12.10	0.49%	4,286
Aug 8, 2024	12.24	12.42	12.24	12.26	12.04	-0.37%	2,889
Aug 7, 2024	12.48	12.48	12.21	12.31	12.08	0.45%	6,115
Aug 6, 2024	12.23	12.48	12.15	12.25	12.03	-0.33%	13,355
Aug 5, 2024	12.32	12.44	12.18	12.29	12.07	0.02%	9,875
Aug 2, 2024	12.30	12.51	12.24	12.29	12.06	0.22%	15,196
Aug 1, 2024	12.14	12.26	12.13	12.26	12.04	0.49%	7,879
Jul 31, 2024	12.16	12.26	12.13	12.20	11.90	0.33%	14,896
Jul 30, 2024	12.13	12.16	12.13	12.16	11.86	0.28%	4,805
Jul 29, 2024	12.10	12.16	12.07	12.13	11.83	-0.12%	15,442
Jul 26, 2024	12.03	12.17	12.02	12.14	11.84	0.91%	8,554
Jul 25, 2024	12.03	12.03	12.02	12.03	11.73	-	4,856
Jul 24, 2024	12.03	12.03	12.00	12.03	11.73	-	11,296
Jul 23, 2024	12.03	12.03	12.01	12.03	11.73	0.17%	3,585
Jul 22, 2024	12.00	12.03	12.00	12.01	11.71	-	4,398
Jul 19, 2024	12.01	12.01	12.01	12.01	11.71	-0.17%	815
Jul 18, 2024	12.05	12.05	12.00	12.03	11.73	-0.74%	8,104
Jul 17, 2024	12.20	12.25	12.12	12.12	11.82	-0.16%	1,640
Jul 16, 2024	12.20	12.24	12.13	12.14	11.84	-0.49%	2,816
Jul 15, 2024	12.16	12.20	12.15	12.20	11.90	0.41%	6,001
Jul 12, 2024	12.01	12.15	12.01	12.15	11.85	1.25%	1,486
Jul 11, 2024	11.99	12.15	11.99	12.00	11.70	1.61%	3,540
Jul 10, 2024	12.05	12.05	11.81	11.81	11.52	-1.99%	4,748
Jul 9, 2024	12.05	12.05	12.05	12.05	11.75	-	76
Jul 8, 2024	12.14	12.18	11.95	12.05	11.75	-0.74%	3,827
Jul 5, 2024	11.94	12.14	11.94	12.14	11.84	2.10%	4,750
Jul 3, 2024	11.88	11.89	11.85	11.89	11.60	0.68%	1,008
Jul 2, 2024	11.90	11.90	11.81	11.81	11.52	-0.84%	2,675