FMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	11.09	11.30	10.95	11.05	11.05	-	231
Oct 12, 2026	11.05	11.44	10.80	11.05	11.05	-0.09%	14,137
Oct 9, 2026	11.00	11.06	10.81	11.06	11.06	-	16,516
Oct 8, 2026	11.03	11.09	10.80	11.06	11.06	0.73%	2,831
Oct 7, 2026	10.98	10.98	10.91	10.98	10.98	1.20%	5,677
Oct 6, 2026	10.81	10.87	10.80	10.85	10.85	0.46%	5,492
Oct 5, 2026	11.05	11.58	10.67	10.80	10.80	-2.44%	6,452
Oct 2, 2026	11.07	11.07	11.07	11.07	11.07	-0.09%	1,004
Oct 1, 2026	11.06	11.13	11.03	11.08	11.08	0.18%	2,561
Sep 30, 2026	11.14	11.15	11.02	11.13	11.06	-0.13%	2,812
Sep 29, 2026	11.15	11.15	11.04	11.14	11.07	-1.20%	1,663
Sep 28, 2026	11.19	11.30	11.19	11.28	11.21	0.58%	4,946
Sep 25, 2026	11.09	11.21	11.09	11.21	11.14	1.82%	971
Sep 24, 2026	11.24	11.56	10.74	11.01	10.95	-4.88%	10,801
Sep 23, 2026	11.56	11.58	11.53	11.58	11.51	0.97%	5,912
Sep 22, 2026	11.58	11.66	11.46	11.46	11.40	-0.49%	2,382
Sep 21, 2026	11.41	11.60	11.40	11.52	11.45	1.05%	2,179
Sep 18, 2026	11.49	11.49	11.40	11.40	11.33	-1.81%	1,863
Sep 17, 2026	11.38	11.61	11.38	11.61	11.54	1.89%	832
Sep 16, 2026	11.36	11.40	11.27	11.40	11.33	-0.22%	2,344
Sep 15, 2026	11.43	11.60	11.26	11.42	11.35	0.09%	4,302
Sep 14, 2026	11.44	11.48	11.21	11.41	11.34	0.53%	6,955
Sep 11, 2026	11.41	11.41	11.35	11.35	11.28	-1.05%	2,238
Sep 10, 2026	11.41	11.47	11.41	11.47	11.40	-1.04%	584
Sep 9, 2026	11.50	11.59	11.50	11.59	11.52	-	544
Sep 8, 2026	11.46	11.59	11.46	11.59	11.52	1.40%	2,348
Sep 4, 2026	11.73	11.73	11.43	11.43	11.36	-3.46%	8,607
Sep 3, 2026	11.37	11.84	11.37	11.84	11.77	2.25%	1,442
Sep 2, 2026	11.59	11.64	11.58	11.58	11.51	-0.47%	5,487
Sep 1, 2026	11.58	11.84	11.58	11.64	11.57	0.17%	2,777
Aug 31, 2026	11.68	11.90	11.64	11.68	11.55	0.39%	4,818
Aug 28, 2026	11.67	11.67	11.42	11.64	11.50	-0.59%	13,160
Aug 27, 2026	11.70	11.70	11.69	11.70	11.57	0.29%	1,174
Aug 26, 2026	11.69	11.69	11.65	11.67	11.54	0.26%	622
Aug 25, 2026	11.64	11.64	11.64	11.64	11.51	0.78%	1,236
Aug 24, 2026	11.73	11.79	11.55	11.55	11.42	-1.28%	1,840
Aug 21, 2026	11.70	11.70	11.70	11.70	11.57	-	210
Aug 20, 2026	11.73	11.73	11.70	11.70	11.57	-0.26%	3,258
Aug 19, 2026	11.73	11.81	11.50	11.73	11.60	0.17%	5,902
Aug 18, 2026	11.72	11.72	11.71	11.71	11.58	0.09%	9,205
Aug 17, 2026	11.70	11.95	11.70	11.70	11.57	0.09%	2,455
Aug 14, 2026	11.72	11.72	11.68	11.69	11.56	0.09%	4,064
Aug 13, 2026	11.65	11.77	11.61	11.68	11.55	0.39%	1,872
Aug 12, 2026	11.70	11.74	11.56	11.64	11.50	-0.21%	1,239
Aug 11, 2026	11.66	11.66	11.52	11.66	11.53	-0.17%	3,695
Aug 10, 2026	11.62	11.70	11.55	11.68	11.55	1.13%	9,905
Aug 7, 2026	11.55	11.55	11.51	11.55	11.42	0.96%	796
Aug 6, 2026	11.52	11.52	11.44	11.44	11.31	-0.30%	3,020
Aug 5, 2026	11.56	11.56	11.46	11.48	11.34	-1.25%	1,820
Aug 4, 2026	11.51	11.62	11.44	11.62	11.49	1.04%	1,799