FMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.29	55.30	55.23	55.30	55.30	0.05%	814
Apr 27, 2026	55.21	55.30	55.21	55.28	55.28	0.14%	5,190
Apr 24, 2026	55.14	55.26	55.14	55.20	55.20	0.14%	18,748
Apr 23, 2026	55.10	55.17	55.01	55.13	55.13	-0.07%	21,598
Apr 22, 2026	55.14	55.20	55.11	55.17	55.17	0.37%	13,091
Apr 21, 2026	55.14	55.16	54.96	54.96	54.96	-0.20%	6,768
Apr 20, 2026	55.14	55.14	55.07	55.07	55.07	-0.07%	91,512
Apr 17, 2026	55.13	55.13	55.03	55.11	55.11	0.31%	35,521
Apr 16, 2026	54.89	54.97	54.86	54.94	54.94	0.07%	12,381
Apr 15, 2026	54.84	54.95	54.83	54.90	54.90	0.19%	212,158
Apr 14, 2026	54.70	54.84	54.70	54.80	54.80	0.30%	5,875
Apr 13, 2026	54.30	54.63	54.30	54.63	54.63	0.57%	4,393
Apr 10, 2026	54.41	54.46	54.28	54.32	54.32	-0.09%	12,265
Apr 9, 2026	54.11	54.41	54.11	54.37	54.37	0.45%	7,982
Apr 8, 2026	54.17	54.32	54.04	54.13	54.13	1.53%	13,685
Apr 7, 2026	53.19	53.31	52.96	53.31	53.31	-0.02%	12,258
Apr 6, 2026	53.22	53.36	53.20	53.33	53.33	0.32%	7,361
Apr 2, 2026	52.88	53.16	52.88	53.16	53.16	0.09%	5,106
Apr 1, 2026	53.19	53.29	53.06	53.11	53.11	0.59%	12,881
Mar 31, 2026	52.14	52.85	52.14	52.80	52.80	1.96%	35,782
Mar 30, 2026	51.99	52.10	51.69	51.79	51.79	-0.22%	27,678
Mar 27, 2026	52.25	52.26	51.87	51.90	51.90	-1.20%	11,172
Mar 26, 2026	52.96	52.96	52.53	52.53	52.53	-1.13%	28,061
Mar 25, 2026	53.15	53.22	53.05	53.13	53.13	0.49%	15,557
Mar 24, 2026	52.95	53.08	52.86	52.87	52.87	-0.38%	10,558
Mar 23, 2026	53.22	53.31	52.98	53.07	53.07	0.76%	16,719
Mar 20, 2026	52.97	52.97	52.52	52.67	52.67	-0.75%	7,973
Mar 19, 2026	52.86	53.10	52.86	53.07	53.07	-0.08%	6,754
Mar 18, 2026	53.43	53.43	53.11	53.11	53.11	-0.93%	8,950
Mar 17, 2026	53.63	53.67	53.55	53.61	53.61	0.33%	8,778
Mar 16, 2026	53.33	53.49	53.33	53.43	53.43	0.74%	5,078
Mar 13, 2026	53.34	53.43	53.03	53.04	53.04	-0.30%	24,478
Mar 12, 2026	53.35	53.35	53.20	53.20	53.20	-0.79%	12,645
Mar 11, 2026	53.71	53.71	53.51	53.62	53.62	0.12%	7,974
Mar 10, 2026	53.65	53.85	53.56	53.56	53.56	-0.09%	12,960
Mar 9, 2026	53.04	53.63	53.02	53.61	53.61	0.54%	42,367
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