FMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.17	51.28	51.08	51.24	51.24	-0.02%	114,267
Feb 20, 2025	51.24	51.26	51.19	51.25	51.11	0.14%	135,524
Feb 19, 2025	51.12	51.20	51.01	51.18	51.04	0.32%	170,838
Feb 18, 2025	50.91	51.18	50.91	51.02	50.88	-0.36%	281,067
Feb 14, 2025	51.27	51.27	51.06	51.20	51.06	0.22%	234,961
Feb 13, 2025	51.05	51.16	51.04	51.09	50.95	0.26%	175,198
Feb 12, 2025	50.99	51.01	50.88	50.96	50.82	-0.44%	131,513
Feb 11, 2025	51.22	51.22	51.13	51.19	51.05	-0.19%	148,979
Feb 10, 2025	51.33	51.33	51.23	51.28	51.14	0.10%	134,781
Feb 7, 2025	51.27	51.28	51.21	51.23	51.09	-0.15%	116,282
Feb 6, 2025	51.33	51.35	51.28	51.31	51.17	-0.02%	105,312
Feb 5, 2025	51.24	51.37	51.24	51.32	51.18	0.31%	183,159
Feb 4, 2025	51.15	51.18	51.05	51.16	51.02	0.14%	172,273
Feb 3, 2025	51.07	51.35	51.05	51.09	50.95	0.10%	259,142
Jan 31, 2025	51.13	51.13	50.97	51.04	50.90	-0.12%	148,319
Jan 30, 2025	51.01	51.11	51.01	51.10	50.96	0.20%	199,023
Jan 29, 2025	51.01	51.04	50.91	51.00	50.86	-0.10%	149,917
Jan 28, 2025	51.03	51.05	50.97	51.05	50.91	-0.02%	140,335
Jan 27, 2025	51.09	51.09	50.97	51.06	50.92	0.43%	152,509
Jan 24, 2025	50.85	50.85	50.75	50.84	50.70	0.20%	223,609
Jan 23, 2025	50.89	50.89	50.72	50.74	50.60	-0.20%	309,288
Jan 22, 2025	51.00	51.00	50.84	50.84	50.70	-0.27%	329,983
Jan 21, 2025	51.04	51.04	50.94	50.98	50.70	0.18%	353,267
Jan 17, 2025	50.86	51.00	50.84	50.89	50.61	0.18%	213,168
Jan 16, 2025	50.79	50.87	50.73	50.80	50.52	0.07%	267,225
Jan 15, 2025	50.78	50.85	50.73	50.76	50.49	0.30%	578,231
Jan 14, 2025	50.69	50.69	50.54	50.61	50.33	-0.11%	178,029
Jan 13, 2025	50.85	50.85	50.58	50.67	50.39	-0.16%	400,476
Jan 10, 2025	50.72	50.80	50.72	50.75	50.47	-0.35%	206,930
Jan 8, 2025	51.01	51.01	50.86	50.93	50.65	-0.24%	173,183
Jan 7, 2025	51.13	51.13	51.01	51.05	50.77	-0.19%	157,093
Jan 6, 2025	51.03	51.16	51.03	51.15	50.87	0.15%	180,939
Jan 3, 2025	51.19	51.19	51.07	51.07	50.79	-0.06%	112,342
Jan 2, 2025	51.19	51.19	51.04	51.10	50.82	0.18%	251,356
Dec 31, 2024	51.05	51.08	50.99	51.01	50.73	-0.04%	456,615
Dec 30, 2024	50.94	51.06	50.94	51.03	50.75	0.39%	387,101
Dec 27, 2024	50.90	50.90	50.78	50.83	50.55	-0.04%	250,945
Dec 26, 2024	50.83	50.89	50.74	50.85	50.57	0.11%	249,227
Dec 24, 2024	50.87	50.87	50.71	50.80	50.52	0.02%	159,016
Dec 23, 2024	50.78	50.84	50.74	50.79	50.51	0.06%	375,981
Dec 20, 2024	50.65	50.88	50.65	50.76	50.48	0.24%	286,802
Dec 19, 2024	50.75	50.82	50.58	50.64	50.36	-0.65%	379,155
Dec 18, 2024	51.21	51.21	50.96	50.97	50.69	-0.50%	254,415
Dec 17, 2024	51.33	51.35	51.19	51.22	50.94	-0.25%	278,124
Dec 16, 2024	51.43	51.43	51.29	51.35	51.07	0.14%	152,937
Dec 13, 2024	51.31	51.40	51.26	51.28	51.00	-0.69%	150,410
Dec 12, 2024	51.64	51.67	51.49	51.64	51.21	-0.09%	194,252
Dec 11, 2024	51.85	51.86	51.68	51.68	51.26	-0.23%	147,513
Dec 10, 2024	51.91	51.91	51.78	51.80	51.38	-0.12%	131,433
Dec 9, 2024	51.93	51.95	51.86	51.86	51.44	-0.19%	135,597
Dec 6, 2024	51.93	51.99	51.88	51.96	51.54	0.12%	288,515
Dec 5, 2024	51.93	51.93	51.85	51.90	51.48	-0.13%	606,857
Dec 4, 2024	51.78	51.97	51.78	51.97	51.55	0.10%	137,647
Dec 3, 2024	51.93	51.95	51.87	51.92	51.50	0.02%	148,678
Dec 2, 2024	51.66	51.92	51.66	51.91	51.49	0.21%	140,245
Nov 29, 2024	51.75	51.82	51.75	51.80	51.38	0.27%	39,641
Nov 27, 2024	51.60	51.73	51.60	51.66	51.24	0.21%	143,542
Nov 26, 2024	51.51	51.58	51.47	51.55	51.13	0.04%	183,711
Nov 25, 2024	51.54	51.56	51.49	51.53	51.11	0.35%	122,423
Nov 22, 2024	51.37	51.40	51.31	51.35	50.93	0.10%	128,730
Nov 21, 2024	51.34	51.38	51.29	51.30	50.88	-0.33%	264,353
Nov 20, 2024	51.41	51.51	51.41	51.47	50.91	-0.12%	126,246
Nov 19, 2024	51.54	51.62	51.51	51.53	50.97	0.10%	140,172
Nov 18, 2024	51.38	51.48	51.38	51.48	50.92	0.12%	152,347
Nov 15, 2024	51.28	51.46	51.26	51.42	50.86	0.19%	187,932
Nov 14, 2024	51.31	51.39	51.30	51.32	50.76	0.10%	108,665
Nov 13, 2024	51.42	51.44	51.27	51.27	50.72	-	88,297
Nov 12, 2024	51.48	51.48	51.21	51.27	50.72	-0.16%	113,260
Nov 11, 2024	51.26	51.36	51.26	51.35	50.79	-0.14%	97,044
Nov 8, 2024	51.17	51.42	51.17	51.42	50.86	0.78%	123,638
Nov 7, 2024	50.87	51.05	50.87	51.02	50.47	0.53%	176,203
Nov 6, 2024	50.99	50.99	50.72	50.75	50.20	-1.17%	185,100
Nov 5, 2024	51.22	51.37	51.22	51.35	50.79	0.08%	114,580
Nov 4, 2024	51.36	51.36	51.26	51.31	50.75	0.37%	127,043
Nov 1, 2024	51.16	51.31	51.11	51.12	50.57	-0.04%	189,118
Oct 31, 2024	51.16	51.17	51.07	51.14	50.59	0.02%	169,954
Oct 30, 2024	51.22	51.22	51.10	51.13	50.58	-	591,220
Oct 29, 2024	51.15	51.16	51.04	51.13	50.58	-0.10%	95,938
Oct 28, 2024	51.14	51.25	51.14	51.18	50.63	0.07%	157,348
Oct 25, 2024	51.29	51.29	51.13	51.15	50.59	0.05%	170,832
Oct 24, 2024	48.10	51.15	48.10	51.12	50.57	0.20%	113,485
Oct 23, 2024	51.23	51.23	50.97	51.02	50.47	-0.60%	153,569
Oct 22, 2024	51.52	51.52	51.31	51.33	50.77	-0.48%	122,854
Oct 21, 2024	51.74	51.74	51.58	51.58	50.88	-0.31%	125,461
Oct 18, 2024	51.72	51.82	51.72	51.74	51.04	-0.08%	115,631
Oct 17, 2024	51.74	51.79	51.69	51.78	51.08	-0.04%	125,355
Oct 16, 2024	51.80	51.80	51.75	51.80	51.10	0.10%	107,950
Oct 15, 2024	51.72	51.75	51.68	51.75	51.05	0.33%	171,327
Oct 14, 2024	51.66	51.66	51.55	51.58	50.88	-0.27%	78,484
Oct 11, 2024	51.71	51.73	51.65	51.72	51.02	0.04%	209,301
Oct 10, 2024	51.67	51.72	51.64	51.70	51.00	0.08%	118,929
Oct 9, 2024	51.74	51.74	51.64	51.66	50.96	-0.27%	149,408
Oct 8, 2024	51.70	51.80	51.70	51.80	51.10	0.15%	201,826
Oct 7, 2024	51.78	51.78	51.69	51.72	51.02	-0.17%	230,066
Oct 4, 2024	51.86	51.88	51.77	51.81	51.11	-0.42%	245,601
Oct 3, 2024	52.05	52.07	52.01	52.03	51.33	-0.08%	146,068
Oct 2, 2024	52.01	52.07	52.00	52.07	51.37	-0.02%	188,123
Oct 1, 2024	52.02	52.10	52.00	52.08	51.38	0.23%	204,101
Sep 30, 2024	52.00	52.00	51.91	51.96	51.26	-0.06%	132,783
Sep 27, 2024	51.98	51.99	51.91	51.99	51.29	0.19%	202,075