FMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	53.51	53.57	53.32	53.32	53.32	-0.76%	6,301
Mar 5, 2026	53.87	53.87	53.55	53.73	53.73	-0.32%	22,715
Mar 4, 2026	53.71	53.98	53.68	53.90	53.90	0.45%	13,080
Mar 3, 2026	53.52	53.78	53.29	53.66	53.66	-0.43%	76,735
Mar 2, 2026	53.71	53.96	53.71	53.89	53.89	-0.06%	5,602
Feb 27, 2026	53.75	53.92	53.75	53.92	53.92	-0.13%	18,200
Feb 26, 2026	54.10	54.10	53.89	53.99	53.99	-0.14%	18,576
Feb 25, 2026	54.00	54.08	53.97	54.07	54.07	0.36%	11,784
Feb 24, 2026	53.70	53.94	53.70	53.87	53.87	0.39%	17,069
Feb 23, 2026	53.95	53.95	53.66	53.66	53.66	-0.41%	13,425
Feb 20, 2026	53.94	53.94	53.78	53.88	53.88	0.32%	23,921
Feb 19, 2026	53.69	53.79	53.66	53.71	53.71	-0.15%	8,825
Feb 18, 2026	53.85	53.91	53.76	53.79	53.79	0.24%	8,934
Feb 17, 2026	53.49	53.74	53.49	53.66	53.66	0.09%	15,583
Feb 13, 2026	53.61	53.78	53.55	53.61	53.61	0.04%	5,230
Feb 12, 2026	53.94	53.94	53.59	53.59	53.59	-0.61%	5,806
Feb 11, 2026	54.10	54.10	53.89	53.92	53.92	-0.03%	13,016
Feb 10, 2026	54.02	54.02	53.93	53.93	53.93	-0.10%	8,403
Feb 9, 2026	53.87	54.03	53.87	53.99	53.99	0.20%	7,855
Feb 6, 2026	53.58	53.88	53.58	53.88	53.88	0.86%	10,011
Feb 5, 2026	53.53	53.58	53.37	53.42	53.42	-0.48%	12,033
Feb 4, 2026	53.81	53.84	53.52	53.68	53.68	-0.11%	9,920
Feb 3, 2026	53.94	53.95	53.63	53.74	53.74	-0.31%	17,637
Feb 2, 2026	53.88	53.99	53.86	53.91	53.91	0.24%	14,060
Jan 30, 2026	53.80	53.85	53.73	53.78	53.78	-0.11%	11,994
Jan 29, 2026	53.81	53.84	53.63	53.84	53.84	-0.06%	11,383
Jan 28, 2026	53.91	53.92	53.85	53.87	53.87	-0.05%	2,432
Jan 27, 2026	53.88	53.92	53.88	53.90	53.90	0.04%	11,033
Jan 26, 2026	53.85	53.91	53.83	53.88	53.88	0.23%	22,077
Jan 23, 2026	53.77	53.81	53.74	53.75	53.75	-0.05%	9,056
Jan 22, 2026	53.78	53.80	53.69	53.78	53.78	0.34%	10,747
Jan 21, 2026	53.40	53.66	53.40	53.60	53.60	0.53%	7,713
Jan 20, 2026	53.47	53.53	53.29	53.32	53.32	-0.82%	11,274
Jan 16, 2026	53.79	53.82	53.74	53.76	53.76	0.09%	8,024
Jan 15, 2026	53.74	53.82	53.70	53.72	53.72	0.03%	13,635
Jan 14, 2026	53.71	53.71	53.55	53.70	53.70	-0.06%	6,051
Jan 13, 2026	53.73	53.80	53.66	53.73	53.73	-0.13%	6,924
Jan 12, 2026	53.72	53.80	53.72	53.80	53.80	0.07%	9,005
Jan 9, 2026	53.64	53.80	53.59	53.76	53.76	0.30%	7,903
Jan 8, 2026	53.59	53.67	53.57	53.60	53.60	-0.03%	11,229
Jan 7, 2026	53.72	53.72	53.62	53.62	53.62	-0.12%	7,655
Jan 6, 2026	53.57	53.70	53.56	53.68	53.68	0.22%	6,818
Jan 5, 2026	53.52	53.64	53.50	53.56	53.56	0.26%	6,643
Jan 2, 2026	53.50	53.50	53.39	53.42	53.42	-0.06%	5,638
Dec 31, 2025	53.50	53.51	53.41	53.45	53.45	-0.15%	8,836
Dec 30, 2025	53.53	53.56	53.48	53.53	53.53	-	10,338
Dec 29, 2025	53.51	53.53	53.47	53.53	53.53	-0.03%	5,824
Dec 26, 2025	53.55	53.57	53.52	53.55	53.55	0.02%	5,386
Dec 24, 2025	53.54	53.56	53.54	53.54	53.54	0.10%	3,851
Dec 23, 2025	53.44	53.49	53.42	53.48	53.48	0.19%	5,520
Dec 22, 2025	53.32	53.41	53.30	53.38	53.38	0.26%	10,577
Dec 19, 2025	53.21	53.29	53.16	53.24	53.24	0.44%	5,789
Dec 18, 2025	53.03	53.09	52.98	53.01	53.00	0.33%	20,880
Dec 17, 2025	52.92	52.97	52.83	52.83	52.83	-0.49%	44,658
Dec 16, 2025	53.01	53.09	52.89	53.09	53.09	-0.08%	15,823
Dec 15, 2025	53.23	53.23	53.02	53.13	53.13	0.08%	9,589
Dec 12, 2025	53.08	53.13	52.98	53.09	53.09	-0.23%	24,329
Dec 11, 2025	53.02	53.22	53.02	53.21	53.21	0.06%	13,813
Dec 10, 2025	53.06	53.18	52.99	53.18	53.18	0.30%	8,845
Dec 9, 2025	53.05	53.06	52.97	53.02	53.02	0.06%	7,861
Dec 8, 2025	53.07	53.07	52.96	52.98	52.98	-0.13%	4,809
Dec 5, 2025	53.04	53.10	53.04	53.05	53.05	0.10%	5,226
Dec 4, 2025	53.01	53.01	52.90	53.00	53.00	0.03%	10,720
Dec 3, 2025	52.88	53.04	52.88	52.98	52.98	0.12%	9,518
Dec 2, 2025	52.87	52.96	52.85	52.91	52.91	0.16%	3,680
Dec 1, 2025	52.85	52.92	52.82	52.83	52.83	-0.13%	5,409
Nov 28, 2025	52.91	52.91	52.81	52.90	52.90	0.11%	13,416
Nov 26, 2025	52.73	52.88	52.73	52.84	52.84	0.36%	109,835
Nov 25, 2025	52.37	52.65	52.37	52.65	52.65	0.39%	5,786
Nov 24, 2025	52.21	52.45	52.19	52.45	52.45	0.88%	4,397
Nov 21, 2025	51.65	52.17	51.65	51.99	51.99	0.48%	13,007
Nov 20, 2025	52.53	52.53	51.74	51.74	51.74	-0.60%	10,199
Nov 19, 2025	52.24	52.24	51.98	52.05	52.05	0.08%	23,199
Nov 18, 2025	51.86	52.15	51.85	52.01	52.01	-0.32%	7,022
Nov 17, 2025	52.27	52.44	52.09	52.18	52.18	-0.33%	9,443
Nov 14, 2025	52.11	52.49	52.11	52.35	52.35	-0.03%	20,456
Nov 13, 2025	52.57	52.57	52.32	52.37	52.37	-0.68%	9,674
Nov 12, 2025	52.70	52.76	52.63	52.73	52.73	0.03%	13,778
Nov 11, 2025	52.65	52.76	52.61	52.71	52.71	0.12%	9,731
Nov 10, 2025	52.69	52.71	52.52	52.65	52.65	0.56%	11,125
Nov 7, 2025	52.40	52.40	52.12	52.36	52.36	0.03%	6,005
Nov 6, 2025	52.44	52.47	52.28	52.34	52.34	-0.48%	11,264
Nov 5, 2025	52.49	52.68	52.49	52.60	52.60	0.28%	9,717
Nov 4, 2025	52.39	52.57	52.36	52.45	52.45	-0.37%	7,674
Nov 3, 2025	52.59	52.67	52.52	52.65	52.65	0.14%	4,096
Oct 31, 2025	52.65	52.72	52.57	52.57	52.57	0.04%	20,472
Oct 30, 2025	52.69	52.71	52.55	52.55	52.55	-0.37%	63,223
Oct 29, 2025	52.79	52.83	52.71	52.74	52.74	-0.01%	6,170
Oct 28, 2025	52.81	52.88	52.74	52.75	52.75	-0.10%	7,001
Oct 27, 2025	52.80	52.80	52.73	52.80	52.80	0.37%	7,641
Oct 24, 2025	52.70	52.70	52.61	52.61	52.61	0.30%	6,495
Oct 23, 2025	52.30	52.48	52.30	52.45	52.45	0.33%	6,801
Oct 22, 2025	52.35	52.35	52.16	52.28	52.28	-0.32%	10,863
Oct 21, 2025	52.39	52.50	52.39	52.45	52.45	0.13%	27,109
Oct 20, 2025	52.28	52.45	52.28	52.38	52.38	0.54%	5,752
Oct 17, 2025	51.87	52.14	51.87	52.10	52.10	0.43%	17,407
Oct 16, 2025	52.19	52.19	51.81	51.88	51.88	-0.41%	28,651
Oct 15, 2025	52.22	52.30	51.96	52.10	52.09	0.11%	12,058
Oct 14, 2025	51.85	52.20	51.78	52.04	52.04	-0.13%	9,910
Oct 13, 2025	52.09	52.17	52.02	52.11	52.11	0.77%	10,328