FMAY(FMAY)
FMAY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $55.33 | $55.68 | $55.13 | $55.46 | 46,000 |
| 6/25/2026 | $55.77 | $55.77 | $55.43 | $55.56 | 55,729 |
| 6/24/2026 | $55.70 | $55.88 | $55.47 | $55.60 | 1.11M |
| 6/23/2026 | $55.50 | $55.80 | $55.50 | $55.56 | 804,421 |
| 6/22/2026 | $56.10 | $56.30 | $55.99 | $56.03 | 31,115 |
| 6/18/2026 | $56.28 | $56.28 | $56.05 | $56.18 | 20,100 |
| 6/17/2026 | $56.25 | $56.31 | $55.68 | $55.74 | 41,537 |
| 6/16/2026 | $56.48 | $56.48 | $56.26 | $56.26 | 49,000 |
| 6/15/2026 | $56.33 | $56.46 | $56.30 | $56.36 | 35,200 |
| 6/12/2026 | $55.72 | $55.91 | $55.48 | $55.79 | 67,742 |
| 6/11/2026 | $55.07 | $55.71 | $54.97 | $55.61 | 87,100 |
| 6/10/2026 | $55.38 | $55.57 | $54.97 | $54.97 | 472,900 |
| 6/9/2026 | $55.75 | $55.79 | $54.90 | $55.50 | 88,419 |
| 6/8/2026 | $55.92 | $55.94 | $55.64 | $55.68 | 29,900 |
| 6/5/2026 | $56.13 | $56.15 | $55.50 | $55.52 | 86,500 |
| 6/4/2026 | $56.25 | $56.51 | $56.22 | $56.47 | 49,047 |
| 6/3/2026 | $56.53 | $56.53 | $56.30 | $56.33 | 29,900 |
| 6/2/2026 | $56.49 | $56.57 | $56.43 | $56.55 | 61,400 |
| 6/1/2026 | $56.38 | $56.57 | $56.33 | $56.47 | 68,500 |
| 5/29/2026 | $56.41 | $56.48 | $56.35 | $56.48 | 109,100 |
| 5/28/2026 | $56.19 | $56.37 | $56.11 | $56.35 | 60,300 |
| 5/27/2026 | $56.15 | $56.16 | $56.04 | $56.14 | 63,705 |
| 5/26/2026 | $56.17 | $56.17 | $56.02 | $56.12 | 71,118 |
| 5/22/2026 | $55.95 | $56.01 | $55.85 | $55.92 | 73,900 |
| 5/21/2026 | $55.60 | $55.85 | $55.50 | $55.79 | 52,700 |
| 5/20/2026 | $55.50 | $55.73 | $55.37 | $55.71 | 177,700 |
| 5/19/2026 | $55.40 | $55.54 | $55.23 | $55.37 | 142,800 |
| 5/18/2026 | $55.64 | $55.66 | $55.33 | $55.57 | 289,200 |
| 5/15/2026 | $55.61 | $55.64 | $55.54 | $55.62 | 490,117 |
| 5/14/2026 | $55.58 | $55.60 | $55.50 | $55.57 | 48,916 |
| 5/13/2026 | $55.58 | $55.60 | $55.55 | $55.57 | 28,123 |
| 5/12/2026 | $55.57 | $55.57 | $55.50 | $55.57 | 34,400 |
| 5/11/2026 | $55.57 | $55.57 | $55.50 | $55.51 | 86,400 |
| 5/8/2026 | $55.59 | $55.59 | $55.49 | $55.52 | 13,846 |
| 5/7/2026 | $55.56 | $55.56 | $55.44 | $55.50 | 20,500 |
| 5/6/2026 | $55.55 | $55.55 | $55.44 | $55.53 | 17,800 |
| 5/5/2026 | $55.48 | $55.52 | $55.41 | $55.47 | 23,100 |
| 5/4/2026 | $55.47 | $55.48 | $55.35 | $55.43 | 23,849 |
| 5/1/2026 | $55.45 | $55.48 | $55.40 | $55.44 | 17,400 |
| 4/30/2026 | $55.34 | $55.40 | $55.32 | $55.35 | 13,300 |
| 4/29/2026 | $55.25 | $55.28 | $55.21 | $55.26 | 9,206 |
| 4/28/2026 | $55.29 | $55.32 | $55.21 | $55.25 | 20,122 |
| 4/27/2026 | $55.21 | $55.30 | $55.21 | $55.28 | 5,200 |
| 4/24/2026 | $55.14 | $55.26 | $55.14 | $55.20 | 18,748 |
| 4/23/2026 | $55.10 | $55.17 | $55.01 | $55.13 | 21,600 |
| 4/22/2026 | $55.14 | $55.20 | $55.11 | $55.17 | 13,100 |
| 4/21/2026 | $55.14 | $55.16 | $54.96 | $54.96 | 6,800 |
| 4/20/2026 | $55.14 | $55.14 | $55.07 | $55.07 | 91,512 |
| 4/17/2026 | $55.13 | $55.13 | $55.03 | $55.11 | 35,521 |
| 4/16/2026 | $54.89 | $54.97 | $54.86 | $54.94 | 12,400 |
| 4/15/2026 | $54.84 | $54.95 | $54.83 | $54.90 | 212,200 |
| 4/14/2026 | $54.70 | $54.84 | $54.70 | $54.80 | 5,900 |
| 4/13/2026 | $54.30 | $54.63 | $54.30 | $54.63 | 4,400 |
| 4/10/2026 | $54.41 | $54.46 | $54.28 | $54.32 | 12,300 |
| 4/9/2026 | $54.11 | $54.41 | $54.11 | $54.37 | 8,000 |
| 4/8/2026 | $54.17 | $54.32 | $54.04 | $54.13 | 13,700 |
| 4/7/2026 | $53.19 | $53.31 | $52.96 | $53.31 | 12,300 |
| 4/6/2026 | $53.22 | $53.36 | $53.20 | $53.33 | 7,400 |
| 4/2/2026 | $52.88 | $53.16 | $52.88 | $53.16 | 5,106 |
| 4/1/2026 | $53.19 | $53.29 | $53.06 | $53.11 | 12,900 |
| 3/31/2026 | $52.14 | $52.85 | $52.14 | $52.80 | 35,800 |
| 3/30/2026 | $51.99 | $52.10 | $51.69 | $51.79 | 27,700 |