FMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	51.83	51.88	51.80	51.87	51.87	0.10%	81,018
Feb 23, 2026	51.81	51.84	51.76	51.82	51.82	0.11%	67,002
Feb 20, 2026	51.72	51.79	51.71	51.76	51.76	-0.22%	184,789
Feb 19, 2026	51.81	51.89	51.81	51.88	51.73	0.01%	155,278
Feb 18, 2026	51.89	51.89	51.84	51.88	51.72	-0.03%	97,990
Feb 17, 2026	51.85	51.90	51.82	51.89	51.73	0.12%	134,574
Feb 13, 2026	51.85	51.88	51.81	51.83	51.68	0.04%	239,269
Feb 12, 2026	51.79	51.82	51.70	51.81	51.66	0.19%	162,915
Feb 11, 2026	51.72	51.72	51.63	51.71	51.56	-0.08%	89,289
Feb 10, 2026	51.76	51.78	51.70	51.75	51.60	0.15%	156,846
Feb 9, 2026	51.59	51.67	51.59	51.67	51.52	0.14%	71,102
Feb 6, 2026	51.58	51.65	51.58	51.60	51.45	-	72,767
Feb 5, 2026	51.61	51.62	51.54	51.60	51.45	0.12%	217,577
Feb 4, 2026	51.51	51.56	51.47	51.54	51.39	0.10%	160,198
Feb 3, 2026	51.49	51.50	51.38	51.49	51.34	0.04%	182,493
Feb 2, 2026	51.47	51.47	51.41	51.47	51.32	0.10%	101,476
Jan 30, 2026	51.41	51.44	51.35	51.42	51.27	0.14%	107,130
Jan 29, 2026	51.37	51.38	51.32	51.35	51.20	0.04%	104,864
Jan 28, 2026	51.36	51.37	51.26	51.33	51.18	0.02%	207,616
Jan 27, 2026	51.30	51.33	51.28	51.32	51.17	0.04%	72,180
Jan 26, 2026	51.35	51.35	51.20	51.30	51.15	0.04%	112,555
Jan 23, 2026	51.28	51.29	51.25	51.28	51.13	0.06%	128,183
Jan 22, 2026	51.27	51.27	51.18	51.25	51.10	0.02%	231,567
Jan 21, 2026	51.21	51.24	51.12	51.24	51.09	-0.12%	291,006
Jan 20, 2026	51.40	51.44	51.28	51.30	50.99	-0.31%	189,195
Jan 16, 2026	51.51	51.54	51.43	51.46	51.15	0.02%	167,216
Jan 15, 2026	51.50	51.50	51.44	51.45	51.14	-0.02%	103,420
Jan 14, 2026	51.51	51.51	51.42	51.46	51.15	0.06%	121,796
Jan 13, 2026	51.46	51.48	51.40	51.43	51.12	0.06%	164,524
Jan 12, 2026	51.43	51.45	51.37	51.40	51.09	-0.02%	172,493
Jan 9, 2026	51.44	51.44	51.38	51.41	51.10	0.09%	95,535
Jan 8, 2026	51.37	51.40	51.35	51.37	51.06	-0.03%	154,325
Jan 7, 2026	51.34	51.40	51.28	51.38	51.07	0.27%	1,144,100
Jan 6, 2026	51.14	51.25	51.14	51.24	50.94	0.03%	230,056
Jan 5, 2026	51.26	51.29	51.21	51.23	50.92	0.07%	223,518
Jan 2, 2026	51.20	51.20	51.14	51.19	50.88	0.11%	101,940
Dec 31, 2025	51.16	51.19	51.11	51.14	50.83	0.03%	238,951
Dec 30, 2025	51.17	51.17	51.12	51.12	50.82	-0.05%	343,368
Dec 29, 2025	51.14	51.18	51.05	51.15	50.84	0.06%	225,028
Dec 26, 2025	51.21	51.21	51.09	51.11	50.81	-0.08%	232,276
Dec 24, 2025	51.09	51.18	51.04	51.15	50.85	0.11%	111,994
Dec 23, 2025	51.08	51.11	50.93	51.10	50.79	0.04%	151,407
Dec 22, 2025	51.07	51.10	51.04	51.08	50.77	0.03%	172,787
Dec 19, 2025	50.97	51.08	50.97	51.07	50.76	-	164,238
Dec 18, 2025	51.11	51.24	51.03	51.06	50.76	0.05%	217,442
Dec 17, 2025	50.95	51.06	50.93	51.04	50.73	0.13%	195,831
Dec 16, 2025	50.92	50.98	50.86	50.97	50.66	0.14%	168,464
Dec 15, 2025	50.90	50.99	50.86	50.90	50.60	-0.03%	258,835
Dec 12, 2025	50.96	50.98	50.83	50.92	50.61	-0.35%	135,075
Dec 11, 2025	51.09	51.14	51.04	51.10	50.64	-	103,799