FMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.58	11.68	11.44	11.64	11.64	0.52%	6,405
May 21, 2026	11.56	11.58	11.56	11.58	11.58	-0.04%	950
May 20, 2026	11.53	11.70	11.53	11.58	11.58	0.70%	7,538
May 19, 2026	11.47	11.50	11.47	11.50	11.50	-0.78%	948
May 18, 2026	11.51	11.68	11.43	11.59	11.59	0.35%	2,754
May 15, 2026	11.73	11.77	11.55	11.55	11.55	-1.28%	2,868
May 14, 2026	11.68	11.70	11.65	11.70	11.70	0.26%	1,675
May 13, 2026	11.70	11.70	11.57	11.67	11.67	0.52%	8,972
May 12, 2026	11.70	11.70	11.44	11.61	11.61	-0.43%	829
May 11, 2026	11.75	11.77	11.55	11.66	11.66	-0.93%	3,671
May 8, 2026	11.92	11.93	11.63	11.77	11.77	-1.38%	9,868
May 7, 2026	11.89	12.00	11.87	11.94	11.94	-0.13%	4,768
May 6, 2026	11.87	11.95	11.87	11.95	11.95	0.50%	478
May 5, 2026	11.97	12.05	11.88	11.89	11.89	-0.08%	6,357
May 4, 2026	11.91	11.95	11.90	11.90	11.90	-	1,979
May 1, 2026	11.91	11.95	11.90	11.90	11.90	-0.62%	2,746
Apr 30, 2026	11.92	12.04	11.92	12.04	11.97	1.17%	358
Apr 29, 2026	12.00	12.05	11.90	11.90	11.84	-0.17%	2,937
Apr 28, 2026	11.91	12.05	11.91	11.92	11.86	-0.33%	3,364
Apr 27, 2026	11.96	12.10	11.93	11.96	11.90	0.50%	6,102
Apr 24, 2026	11.94	11.94	11.90	11.90	11.84	-0.34%	10,880
Apr 23, 2026	11.94	11.95	11.94	11.94	11.88	-0.74%	423
Apr 22, 2026	12.01	12.04	11.94	12.03	11.97	0.62%	5,648
Apr 21, 2026	12.01	12.03	11.94	11.96	11.89	-0.61%	3,545
Apr 20, 2026	12.04	12.14	12.03	12.03	11.97	-0.29%	4,447
Apr 17, 2026	12.05	12.07	11.95	12.07	12.00	0.49%	1,388
Apr 16, 2026	12.07	12.07	12.01	12.01	11.94	-0.36%	628
Apr 15, 2026	12.06	12.18	12.05	12.05	11.98	-0.08%	5,049
Apr 14, 2026	11.99	12.06	11.95	12.06	11.99	0.58%	4,183
Apr 13, 2026	11.95	12.00	11.95	11.99	11.93	-0.13%	897
Apr 10, 2026	12.05	12.06	11.97	12.01	11.94	-0.61%	4,288
Apr 9, 2026	11.95	12.08	11.94	12.08	12.01	0.67%	1,616
Apr 8, 2026	12.00	12.20	11.99	12.00	11.94	0.33%	7,685
Apr 7, 2026	11.94	11.97	11.94	11.96	11.90	0.08%	4,558
Apr 6, 2026	12.08	12.08	11.87	11.95	11.89	0.93%	4,825
Apr 2, 2026	11.68	11.99	11.68	11.84	11.78	1.28%	7,493
Apr 1, 2026	11.75	11.75	11.69	11.69	11.63	-0.13%	7,089
Mar 31, 2026	11.63	11.78	11.63	11.77	11.64	0.64%	2,587
Mar 30, 2026	11.61	11.77	11.61	11.70	11.57	0.86%	6,262
Mar 27, 2026	11.65	11.86	11.59	11.60	11.47	-0.52%	6,995
Mar 26, 2026	11.64	11.67	11.64	11.66	11.53	0.06%	867
Mar 25, 2026	11.63	11.65	11.41	11.65	11.52	-0.35%	8,041
Mar 24, 2026	11.71	11.71	11.69	11.69	11.56	-0.38%	583
Mar 23, 2026	11.70	11.83	11.69	11.74	11.61	0.17%	5,962
Mar 20, 2026	11.69	11.80	11.69	11.72	11.59	-0.12%	2,738
Mar 19, 2026	11.70	11.79	11.70	11.73	11.60	0.24%	2,906
Mar 18, 2026	11.66	11.77	11.65	11.70	11.57	0.43%	4,603
Mar 17, 2026	11.69	11.85	11.60	11.65	11.52	0.15%	17,175
Mar 16, 2026	11.45	11.66	11.44	11.63	11.51	2.04%	15,722
Mar 13, 2026	11.74	11.83	11.40	11.40	11.28	-2.56%	32,273