(FMAY)
CBOE: FMAY
· Real-Time Price · USD
51.44
0.07 (0.14%)
At close: Aug 27, 2025, 3:04 PM
FMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 51.27 | 51.37 | 51.25 | 51.37 | 51.37 | 0.10% | 7,857 |
| Aug 25, 2025 | 51.32 | 51.44 | 51.30 | 51.32 | 51.32 | -0.10% | 14,734 |
| Aug 22, 2025 | 51.00 | 51.43 | 51.00 | 51.37 | 51.37 | 0.82% | 19,420 |
| Aug 21, 2025 | 50.96 | 51.07 | 50.89 | 50.95 | 50.95 | -0.33% | 15,000 |
| Aug 20, 2025 | 51.08 | 51.12 | 50.88 | 51.12 | 51.12 | 0.00% | 27,000 |
| Aug 19, 2025 | 51.25 | 51.28 | 51.05 | 51.12 | 51.12 | -0.27% | 9,900 |
| Aug 18, 2025 | 51.25 | 51.32 | 51.25 | 51.26 | 51.26 | 0.06% | 11,000 |
| Aug 15, 2025 | 51.29 | 51.35 | 51.23 | 51.23 | 51.23 | -0.25% | 12,906 |
| Aug 14, 2025 | 51.23 | 51.36 | 51.20 | 51.36 | 51.36 | 0.18% | 15,548 |
| Aug 13, 2025 | 51.30 | 51.36 | 51.24 | 51.27 | 51.27 | 0.08% | 14,100 |
| Aug 12, 2025 | 51.10 | 51.25 | 51.06 | 51.23 | 51.23 | 0.47% | 6,500 |
| Aug 11, 2025 | 51.00 | 51.11 | 50.96 | 50.99 | 50.99 | -0.02% | 10,637 |
| Aug 8, 2025 | 50.95 | 51.06 | 50.86 | 51.00 | 51.00 | 0.53% | 10,335 |
| Aug 7, 2025 | 50.92 | 50.98 | 50.66 | 50.73 | 50.73 | -0.08% | 26,521 |
| Aug 6, 2025 | 50.67 | 50.83 | 50.67 | 50.77 | 50.77 | 0.38% | 27,401 |
| Aug 5, 2025 | 50.71 | 50.71 | 50.58 | 50.58 | 50.58 | -0.24% | 13,536 |
| Aug 4, 2025 | 50.63 | 50.76 | 50.63 | 50.70 | 50.70 | 0.78% | 25,513 |
| Aug 1, 2025 | 50.39 | 50.46 | 50.23 | 50.31 | 50.31 | -0.81% | 15,306 |
| Jul 31, 2025 | 51.02 | 51.02 | 50.72 | 50.72 | 50.72 | -0.16% | 31,611 |
| Jul 30, 2025 | 50.89 | 50.94 | 50.71 | 50.80 | 50.80 | -0.04% | 28,800 |