FMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	11.59	11.64	11.58	11.58	11.58	-0.47%	5,487
Sep 1, 2026	11.58	11.84	11.58	11.64	11.64	0.17%	2,777
Aug 31, 2026	11.68	11.90	11.64	11.68	11.62	0.39%	4,818
Aug 28, 2026	11.67	11.67	11.42	11.64	11.57	-0.59%	13,160
Aug 27, 2026	11.70	11.70	11.69	11.70	11.64	0.29%	1,174
Aug 26, 2026	11.69	11.69	11.65	11.67	11.61	0.26%	622
Aug 25, 2026	11.64	11.64	11.64	11.64	11.58	0.78%	1,236
Aug 24, 2026	11.73	11.79	11.55	11.55	11.49	-1.28%	1,840
Aug 21, 2026	11.70	11.70	11.70	11.70	11.63	-	210
Aug 20, 2026	11.73	11.73	11.70	11.70	11.63	-0.26%	3,258
Aug 19, 2026	11.73	11.81	11.50	11.73	11.66	0.17%	5,902
Aug 18, 2026	11.72	11.72	11.71	11.71	11.64	0.09%	9,205
Aug 17, 2026	11.70	11.95	11.70	11.70	11.63	0.09%	2,455
Aug 14, 2026	11.72	11.72	11.68	11.69	11.62	0.09%	4,064
Aug 13, 2026	11.65	11.77	11.61	11.68	11.62	0.39%	1,872
Aug 12, 2026	11.70	11.74	11.56	11.64	11.57	-0.21%	1,239
Aug 11, 2026	11.66	11.66	11.52	11.66	11.60	-0.17%	3,695
Aug 10, 2026	11.62	11.70	11.55	11.68	11.62	1.13%	9,905
Aug 7, 2026	11.55	11.55	11.51	11.55	11.49	0.96%	796
Aug 6, 2026	11.52	11.52	11.44	11.44	11.38	-0.30%	3,020
Aug 5, 2026	11.56	11.56	11.46	11.48	11.41	-1.25%	1,820
Aug 4, 2026	11.51	11.62	11.44	11.62	11.56	1.04%	1,799
Aug 3, 2026	11.45	11.50	11.43	11.50	11.44	-0.54%	2,397
Jul 31, 2026	11.57	11.63	11.57	11.63	11.50	1.37%	1,175
Jul 30, 2026	11.53	11.53	11.47	11.47	11.34	-1.24%	981
Jul 29, 2026	11.58	11.70	11.58	11.61	11.48	0.73%	6,469
Jul 28, 2026	11.52	11.70	11.51	11.53	11.40	-0.60%	10,996
Jul 27, 2026	11.60	11.60	11.56	11.60	11.47	0.78%	760
Jul 23, 2026	11.51	11.51	11.51	11.51	11.38	-0.09%	185
Jul 22, 2026	11.61	11.70	11.52	11.52	11.39	-0.78%	5,427
Jul 21, 2026	11.61	11.61	11.61	11.61	11.48	0.09%	231
Jul 20, 2026	11.60	11.64	11.60	11.60	11.47	-0.34%	5,259
Jul 17, 2026	11.66	11.66	11.62	11.64	11.51	-0.34%	4,814
Jul 16, 2026	11.57	11.68	11.57	11.68	11.55	0.91%	4,481
Jul 15, 2026	11.65	11.70	11.58	11.58	11.45	-0.73%	2,351
Jul 14, 2026	11.67	11.67	11.66	11.66	11.53	-0.08%	815
Jul 13, 2026	11.70	11.70	11.64	11.67	11.54	-0.26%	1,857
Jul 10, 2026	11.65	11.77	11.65	11.70	11.57	0.60%	1,118
Jul 9, 2026	11.62	11.63	11.62	11.63	11.50	0.04%	465
Jul 8, 2026	11.74	11.74	11.61	11.63	11.50	-1.06%	5,188
Jul 7, 2026	11.73	11.78	11.73	11.75	11.62	-0.76%	1,495
Jul 6, 2026	11.87	11.89	11.82	11.84	11.71	-1.00%	1,168
Jul 2, 2026	11.72	11.96	11.72	11.96	11.83	2.22%	2,301
Jul 1, 2026	11.70	11.88	11.70	11.70	11.57	0.04%	2,473
Jun 30, 2026	11.91	11.91	11.76	11.76	11.56	-1.82%	559
Jun 29, 2026	11.90	11.98	11.89	11.98	11.78	0.66%	1,599
Jun 26, 2026	11.80	11.90	11.80	11.90	11.70	1.10%	908
Jun 25, 2026	11.79	11.79	11.67	11.77	11.57	-0.30%	4,405
Jun 24, 2026	11.74	11.81	11.67	11.81	11.61	1.04%	1,510
Jun 23, 2026	11.69	11.88	11.67	11.68	11.49	0.03%	1,925