FMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	51.21	51.22	51.15	51.16	51.16	-0.25%	177,078
Oct 20, 2025	51.25	51.35	51.25	51.29	51.14	0.10%	94,122
Oct 17, 2025	51.27	51.28	51.09	51.24	51.09	-0.06%	126,068
Oct 16, 2025	51.20	51.29	51.14	51.27	51.12	0.31%	111,576
Oct 15, 2025	51.13	51.15	50.98	51.11	50.97	0.13%	86,458
Oct 14, 2025	51.11	51.12	50.98	51.05	50.90	-0.04%	119,014
Oct 13, 2025	50.97	51.10	50.81	51.07	50.92	0.19%	84,381
Oct 10, 2025	51.00	51.02	50.78	50.97	50.83	0.18%	105,977
Oct 9, 2025	50.89	50.90	50.80	50.88	50.74	0.02%	111,478
Oct 8, 2025	50.93	50.93	50.84	50.87	50.72	0.13%	183,450
Oct 7, 2025	50.81	50.87	50.73	50.80	50.66	0.04%	199,530
Oct 6, 2025	50.76	50.82	50.71	50.78	50.64	-0.01%	197,289
Oct 3, 2025	50.79	50.81	50.70	50.79	50.64	0.08%	107,062
Oct 2, 2025	50.66	50.81	50.66	50.75	50.60	-0.04%	118,489
Oct 1, 2025	50.85	50.85	50.71	50.77	50.62	0.12%	124,253
Sep 30, 2025	50.70	50.75	50.62	50.70	50.56	-	174,309
Sep 29, 2025	50.68	50.72	50.61	50.70	50.56	0.18%	206,909
Sep 26, 2025	50.58	50.65	50.56	50.61	50.47	0.05%	81,144
Sep 25, 2025	50.52	50.60	50.48	50.58	50.44	-0.44%	90,417
Sep 24, 2025	50.85	50.87	50.73	50.81	50.52	-0.06%	121,901
Sep 23, 2025	50.95	50.95	50.78	50.84	50.55	-0.06%	173,751
Sep 22, 2025	50.87	50.98	50.83	50.87	50.58	-0.02%	215,232
Sep 19, 2025	50.75	50.95	50.75	50.88	50.59	-0.06%	179,653
Sep 18, 2025	50.79	50.99	50.79	50.91	50.62	-0.04%	189,245
Sep 17, 2025	50.82	51.15	50.82	50.93	50.64	0.08%	126,871
Sep 16, 2025	50.84	50.95	50.77	50.89	50.60	0.01%	260,902
Sep 15, 2025	50.86	51.02	50.79	50.89	50.59	0.19%	152,331
Sep 12, 2025	50.70	50.81	50.65	50.79	50.50	0.01%	201,155
Sep 11, 2025	50.71	50.81	50.69	50.79	50.50	0.37%	242,068
Sep 10, 2025	50.55	50.64	50.53	50.60	50.31	0.35%	147,004
Sep 9, 2025	50.40	50.50	50.36	50.43	50.14	-0.07%	304,738
Sep 8, 2025	50.31	50.47	50.29	50.46	50.17	0.45%	252,414
Sep 5, 2025	50.15	50.24	50.12	50.24	49.95	0.63%	187,660
Sep 4, 2025	49.89	49.96	49.85	49.92	49.63	0.18%	206,771
Sep 3, 2025	49.70	49.86	49.66	49.83	49.55	0.34%	168,153
Sep 2, 2025	49.75	49.75	49.62	49.66	49.38	-0.21%	191,340
Aug 29, 2025	49.78	49.80	49.71	49.76	49.48	0.03%	169,458
Aug 28, 2025	49.71	49.77	49.70	49.75	49.47	-0.02%	196,926
Aug 27, 2025	49.71	49.76	49.65	49.76	49.47	0.10%	155,369
Aug 26, 2025	49.65	49.73	49.65	49.71	49.42	0.12%	148,288
Aug 25, 2025	49.66	49.72	49.62	49.65	49.37	-0.15%	123,790
Aug 22, 2025	49.59	49.79	49.57	49.73	49.44	0.43%	172,724
Aug 21, 2025	49.55	49.61	49.49	49.51	49.23	-0.45%	120,887
Aug 20, 2025	49.75	49.84	49.70	49.74	49.31	-0.09%	114,625
Aug 19, 2025	49.72	49.82	49.71	49.78	49.35	0.02%	148,154
Aug 18, 2025	49.81	49.81	49.73	49.77	49.34	0.01%	107,263
Aug 15, 2025	49.79	49.81	49.75	49.77	49.34	-0.08%	144,292
Aug 14, 2025	49.85	49.87	49.77	49.81	49.38	-0.12%	181,690
Aug 13, 2025	49.80	49.89	49.80	49.87	49.44	0.11%	192,583
Aug 12, 2025	49.69	49.84	49.69	49.81	49.38	-0.02%	423,120