FMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	51.37	51.38	51.32	51.35	51.35	0.04%	104,864
Jan 28, 2026	51.36	51.37	51.26	51.33	51.33	0.02%	207,616
Jan 27, 2026	51.30	51.33	51.28	51.32	51.32	0.04%	72,180
Jan 26, 2026	51.35	51.35	51.20	51.30	51.30	0.04%	112,555
Jan 23, 2026	51.28	51.29	51.25	51.28	51.28	0.06%	128,183
Jan 22, 2026	51.27	51.27	51.18	51.25	51.25	0.02%	231,567
Jan 21, 2026	51.21	51.24	51.12	51.24	51.24	-0.12%	291,006
Jan 20, 2026	51.40	51.44	51.28	51.30	51.15	-0.31%	189,195
Jan 16, 2026	51.51	51.54	51.43	51.46	51.31	0.02%	167,216
Jan 15, 2026	51.50	51.50	51.44	51.45	51.30	-0.02%	103,420
Jan 14, 2026	51.51	51.51	51.42	51.46	51.31	0.06%	121,796
Jan 13, 2026	51.46	51.48	51.40	51.43	51.28	0.06%	164,524
Jan 12, 2026	51.43	51.45	51.37	51.40	51.25	-0.02%	172,493
Jan 9, 2026	51.44	51.44	51.38	51.41	51.26	0.09%	95,535
Jan 8, 2026	51.37	51.40	51.35	51.37	51.21	-0.03%	154,325
Jan 7, 2026	51.34	51.40	51.28	51.38	51.23	0.27%	1,144,100
Jan 6, 2026	51.14	51.25	51.14	51.24	51.09	0.03%	230,056
Jan 5, 2026	51.26	51.29	51.21	51.23	51.07	0.07%	223,518
Jan 2, 2026	51.20	51.20	51.14	51.19	51.04	0.11%	101,940
Dec 31, 2025	51.16	51.19	51.11	51.14	50.98	0.03%	238,951
Dec 30, 2025	51.17	51.17	51.12	51.12	50.97	-0.05%	343,368
Dec 29, 2025	51.14	51.18	51.05	51.15	50.99	0.06%	225,028
Dec 26, 2025	51.21	51.21	51.09	51.11	50.96	-0.08%	232,276
Dec 24, 2025	51.09	51.18	51.04	51.15	51.00	0.11%	111,994
Dec 23, 2025	51.08	51.11	50.93	51.10	50.95	0.04%	151,407
Dec 22, 2025	51.07	51.10	51.04	51.08	50.92	0.03%	172,787
Dec 19, 2025	50.97	51.08	50.97	51.07	50.91	-	164,238
Dec 18, 2025	51.11	51.24	51.03	51.06	50.91	0.05%	217,442
Dec 17, 2025	50.95	51.06	50.93	51.04	50.88	0.13%	195,831
Dec 16, 2025	50.92	50.98	50.86	50.97	50.82	0.14%	168,464
Dec 15, 2025	50.90	50.99	50.86	50.90	50.75	-0.03%	258,835
Dec 12, 2025	50.96	50.98	50.83	50.92	50.76	-0.35%	135,075
Dec 11, 2025	51.09	51.14	51.04	51.10	50.80	-	103,799
Dec 10, 2025	51.06	51.11	51.02	51.10	50.80	0.13%	258,366
Dec 9, 2025	51.11	51.13	51.02	51.03	50.73	-0.08%	176,178
Dec 8, 2025	51.07	51.11	51.02	51.07	50.77	0.03%	136,151
Dec 5, 2025	51.11	51.11	51.03	51.06	50.76	0.03%	115,874
Dec 4, 2025	51.07	51.08	51.03	51.04	50.74	-0.05%	205,154
Dec 3, 2025	51.03	51.15	51.03	51.07	50.77	-0.03%	157,881
Dec 2, 2025	51.16	51.16	51.02	51.08	50.78	-0.08%	147,976
Dec 1, 2025	51.04	51.14	51.04	51.12	50.82	-0.25%	110,899
Nov 28, 2025	51.28	51.28	51.20	51.25	50.95	0.05%	40,382
Nov 26, 2025	51.21	51.24	51.07	51.23	50.92	0.15%	103,596
Nov 25, 2025	51.21	51.21	51.12	51.15	50.85	-0.04%	98,741
Nov 24, 2025	51.23	51.23	51.15	51.17	50.87	-	164,938
Nov 21, 2025	51.24	51.30	51.15	51.17	50.86	-0.21%	188,780
Nov 20, 2025	51.24	51.30	51.18	51.28	50.83	0.07%	117,791
Nov 19, 2025	51.33	51.34	51.23	51.24	50.79	-0.12%	120,074
Nov 18, 2025	51.35	51.35	51.23	51.30	50.85	0.15%	123,213
Nov 17, 2025	51.25	51.28	51.17	51.22	50.77	0.15%	99,979