FMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	51.23	51.23	51.15	51.17	51.17	-	164,938
Nov 21, 2025	51.24	51.30	51.15	51.17	51.17	-0.21%	188,780
Nov 20, 2025	51.24	51.30	51.18	51.28	51.13	0.07%	117,791
Nov 19, 2025	51.33	51.34	51.23	51.24	51.09	-0.12%	120,074
Nov 18, 2025	51.35	51.35	51.23	51.30	51.15	0.15%	123,213
Nov 17, 2025	51.25	51.28	51.17	51.22	51.07	0.15%	99,979
Nov 14, 2025	51.24	51.32	51.14	51.15	51.00	-0.18%	186,771
Nov 13, 2025	51.29	51.29	51.20	51.24	51.09	-0.11%	182,747
Nov 12, 2025	51.39	51.39	51.19	51.30	51.15	-0.14%	138,995
Nov 11, 2025	51.29	51.39	51.28	51.37	51.22	0.27%	110,649
Nov 10, 2025	51.30	51.30	51.20	51.23	51.08	-0.01%	121,206
Nov 7, 2025	51.25	51.32	51.21	51.23	51.08	-0.04%	88,009
Nov 6, 2025	51.25	51.26	51.11	51.25	51.10	0.23%	139,219
Nov 5, 2025	51.10	51.18	51.10	51.13	50.98	-0.20%	198,412
Nov 4, 2025	51.13	51.28	51.13	51.24	51.09	0.13%	143,255
Nov 3, 2025	51.24	51.28	51.14	51.17	51.02	-0.18%	65,124
Oct 31, 2025	51.29	51.32	51.18	51.26	51.11	0.17%	156,272
Oct 30, 2025	51.06	51.22	50.99	51.18	51.03	0.03%	223,507
Oct 29, 2025	51.24	51.28	51.14	51.16	51.01	-0.21%	132,393
Oct 28, 2025	51.32	51.33	51.23	51.27	51.12	-0.02%	131,257
Oct 27, 2025	51.25	51.29	51.20	51.28	51.13	0.08%	103,578
Oct 24, 2025	51.25	51.29	51.19	51.24	51.09	0.06%	149,294
Oct 23, 2025	51.21	51.25	51.17	51.21	51.06	0.04%	109,765
Oct 22, 2025	51.21	51.26	51.13	51.19	51.04	0.05%	138,495
Oct 21, 2025	51.21	51.22	51.15	51.16	51.01	-0.25%	177,078
Oct 20, 2025	51.25	51.35	51.25	51.29	51.00	0.10%	94,122
Oct 17, 2025	51.27	51.28	51.09	51.24	50.95	-0.06%	126,068
Oct 16, 2025	51.20	51.29	51.14	51.27	50.98	0.31%	111,576
Oct 15, 2025	51.13	51.15	50.98	51.11	50.82	0.13%	86,458
Oct 14, 2025	51.11	51.12	50.98	51.05	50.75	-0.04%	119,014
Oct 13, 2025	50.97	51.10	50.81	51.07	50.77	0.19%	84,381
Oct 10, 2025	51.00	51.02	50.78	50.97	50.68	0.18%	105,977
Oct 9, 2025	50.89	50.90	50.80	50.88	50.59	0.02%	111,478
Oct 8, 2025	50.93	50.93	50.84	50.87	50.58	0.13%	183,450
Oct 7, 2025	50.81	50.87	50.73	50.80	50.51	0.04%	199,530
Oct 6, 2025	50.76	50.82	50.71	50.78	50.49	-0.01%	197,289
Oct 3, 2025	50.79	50.81	50.70	50.79	50.50	0.08%	107,062
Oct 2, 2025	50.66	50.81	50.66	50.75	50.46	-0.04%	118,489
Oct 1, 2025	50.85	50.85	50.71	50.77	50.48	0.12%	124,253
Sep 30, 2025	50.70	50.75	50.62	50.70	50.41	-	174,309
Sep 29, 2025	50.68	50.72	50.61	50.70	50.41	0.18%	206,909
Sep 26, 2025	50.58	50.65	50.56	50.61	50.32	0.05%	81,144
Sep 25, 2025	50.52	50.60	50.48	50.58	50.30	-0.44%	90,417
Sep 24, 2025	50.85	50.87	50.73	50.81	50.37	-0.06%	121,901
Sep 23, 2025	50.95	50.95	50.78	50.84	50.41	-0.06%	173,751
Sep 22, 2025	50.87	50.98	50.83	50.87	50.43	-0.02%	215,232
Sep 19, 2025	50.75	50.95	50.75	50.88	50.44	-0.06%	179,653
Sep 18, 2025	50.79	50.99	50.79	50.91	50.47	-0.04%	189,245
Sep 17, 2025	50.82	51.15	50.82	50.93	50.49	0.08%	126,871
Sep 16, 2025	50.84	50.95	50.77	50.89	50.45	0.01%	260,902