FMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	11.15	11.21	11.05	11.15	11.15	0.09%	8,555
Oct 30, 2026	11.28	11.28	11.20	11.20	11.14	0.18%	3,236
Oct 29, 2026	11.22	11.30	11.01	11.18	11.12	-0.09%	1,701
Oct 28, 2026	11.36	11.36	11.00	11.19	11.13	-1.67%	4,897
Oct 27, 2026	11.18	11.38	11.10	11.38	11.31	2.29%	7,348
Oct 26, 2026	11.07	11.21	11.07	11.13	11.06	0.50%	3,110
Oct 23, 2026	11.09	11.10	11.06	11.07	11.01	0.64%	3,026
Oct 22, 2026	10.98	11.02	10.79	11.00	10.94	0.82%	4,005
Oct 21, 2026	11.40	11.40	10.90	10.91	10.85	-4.00%	5,476
Oct 20, 2026	11.39	11.40	11.08	11.36	11.30	1.19%	1,491
Oct 19, 2026	11.39	11.45	11.08	11.23	11.16	-1.40%	1,887
Oct 16, 2026	11.23	11.44	11.09	11.39	11.32	0.53%	1,764
Oct 15, 2026	11.03	11.37	11.03	11.33	11.26	3.85%	14,017
Oct 14, 2026	10.96	10.96	10.88	10.91	10.85	0.05%	5,078
Oct 13, 2026	11.05	11.05	10.81	10.91	10.84	-1.31%	1,398
Oct 12, 2026	11.05	11.44	10.80	11.05	10.99	-0.09%	14,137
Oct 9, 2026	11.00	11.06	10.81	11.06	11.00	-	16,516
Oct 8, 2026	11.03	11.09	10.80	11.06	11.00	0.73%	2,831
Oct 7, 2026	10.98	10.98	10.91	10.98	10.92	1.20%	5,677
Oct 6, 2026	10.81	10.87	10.80	10.85	10.79	0.46%	5,498
Oct 5, 2026	11.05	11.58	10.67	10.80	10.74	-2.44%	6,452
Oct 2, 2026	11.07	11.07	11.07	11.07	11.01	-0.09%	1,004
Oct 1, 2026	11.06	11.13	11.03	11.08	11.02	0.18%	2,561
Sep 30, 2026	11.14	11.15	11.02	11.13	11.00	-0.13%	2,813
Sep 29, 2026	11.15	11.15	11.04	11.14	11.01	-1.20%	1,663
Sep 28, 2026	11.19	11.30	11.19	11.28	11.14	0.58%	4,946
Sep 25, 2026	11.09	11.21	11.09	11.21	11.08	1.82%	971
Sep 24, 2026	11.24	11.56	10.74	11.01	10.88	-4.88%	10,801
Sep 23, 2026	11.56	11.58	11.53	11.58	11.44	0.97%	5,912
Sep 22, 2026	11.58	11.66	11.46	11.46	11.33	-0.49%	2,382
Sep 21, 2026	11.41	11.60	11.40	11.52	11.39	1.05%	2,179
Sep 18, 2026	11.49	11.49	11.40	11.40	11.27	-1.81%	1,863
Sep 17, 2026	11.38	11.61	11.38	11.61	11.48	1.89%	832
Sep 16, 2026	11.36	11.40	11.27	11.40	11.26	-0.22%	2,344
Sep 15, 2026	11.43	11.60	11.26	11.42	11.29	0.09%	4,302
Sep 14, 2026	11.44	11.48	11.21	11.41	11.28	0.53%	6,955
Sep 11, 2026	11.41	11.41	11.35	11.35	11.22	-1.05%	2,238
Sep 10, 2026	11.41	11.47	11.41	11.47	11.34	-1.04%	584
Sep 9, 2026	11.50	11.59	11.50	11.59	11.46	-	544
Sep 8, 2026	11.46	11.59	11.46	11.59	11.46	1.40%	2,348
Sep 4, 2026	11.73	11.73	11.43	11.43	11.30	-3.46%	8,607
Sep 3, 2026	11.37	11.84	11.37	11.84	11.70	2.25%	1,442
Sep 2, 2026	11.59	11.64	11.58	11.58	11.45	-0.47%	5,487
Sep 1, 2026	11.58	11.84	11.58	11.64	11.50	0.17%	2,777
Aug 31, 2026	11.68	11.90	11.64	11.68	11.48	0.39%	4,818
Aug 28, 2026	11.67	11.67	11.42	11.64	11.44	-0.59%	13,160
Aug 27, 2026	11.70	11.70	11.69	11.70	11.50	0.29%	1,174
Aug 26, 2026	11.69	11.69	11.65	11.67	11.47	0.26%	622
Aug 25, 2026	11.64	11.64	11.64	11.64	11.44	0.78%	1,236
Aug 24, 2026	11.73	11.79	11.55	11.55	11.35	-1.28%	1,840