FMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	49.67	49.82	49.64	49.75	49.75	0.14%	171,824
Apr 25, 2025	49.55	49.76	49.55	49.68	49.68	0.22%	241,357
Apr 24, 2025	49.45	49.72	49.40	49.57	49.57	0.32%	430,638
Apr 23, 2025	49.46	49.78	49.33	49.41	49.41	0.41%	410,356
Apr 22, 2025	49.34	49.37	49.04	49.21	49.21	-0.22%	264,956
Apr 21, 2025	49.49	49.73	49.24	49.32	49.18	-0.56%	444,152
Apr 17, 2025	49.61	49.75	49.50	49.60	49.46	-	266,003
Apr 16, 2025	49.56	49.85	49.53	49.60	49.46	0.10%	323,937
Apr 15, 2025	49.59	49.61	49.36	49.55	49.41	0.02%	283,530
Apr 14, 2025	49.52	49.65	49.38	49.54	49.40	0.86%	301,373
Apr 11, 2025	49.21	49.21	48.63	49.12	48.98	-0.81%	536,475
Apr 10, 2025	49.78	50.12	49.40	49.52	49.38	0.06%	438,216
Apr 9, 2025	48.61	49.62	48.19	49.49	49.35	0.10%	544,939
Apr 8, 2025	49.70	49.84	49.11	49.44	49.30	-0.92%	749,118
Apr 7, 2025	50.81	50.81	49.75	49.90	49.76	-2.02%	459,613
Apr 4, 2025	51.07	51.13	50.79	50.93	50.78	0.28%	362,697
Apr 3, 2025	50.86	50.86	50.64	50.79	50.65	0.59%	229,532
Apr 2, 2025	50.59	50.68	50.47	50.49	50.35	-0.28%	331,522
Apr 1, 2025	50.55	50.68	50.49	50.63	50.49	0.41%	329,107
Mar 31, 2025	50.42	50.50	50.34	50.42	50.28	0.12%	290,732
Mar 28, 2025	50.29	50.39	50.27	50.36	50.22	0.38%	413,890
Mar 27, 2025	50.30	50.30	50.14	50.17	50.03	-0.54%	166,697
Mar 26, 2025	50.58	50.62	50.44	50.44	50.16	-0.51%	180,458
Mar 25, 2025	50.74	50.75	50.69	50.70	50.41	-0.04%	102,725
Mar 24, 2025	50.85	51.31	50.65	50.72	50.43	-0.26%	299,196
Mar 21, 2025	51.01	51.01	50.81	50.85	50.56	-0.16%	91,217
Mar 20, 2025	51.07	51.07	50.91	50.93	50.64	0.10%	164,109
Mar 19, 2025	50.81	50.91	50.73	50.88	50.59	0.02%	111,428
Mar 18, 2025	50.88	50.92	50.79	50.87	50.58	0.06%	95,289
Mar 17, 2025	50.85	50.91	50.82	50.84	50.55	-0.02%	156,426
Mar 14, 2025	50.84	50.85	50.81	50.85	50.56	-0.02%	200,338
Mar 13, 2025	50.73	50.87	50.70	50.86	50.57	-0.04%	130,605
Mar 12, 2025	51.03	51.03	50.82	50.88	50.59	-0.33%	111,505
Mar 11, 2025	51.28	51.28	51.02	51.05	50.76	-0.31%	124,641
Mar 10, 2025	51.18	51.29	51.18	51.21	50.92	0.12%	148,261
Mar 7, 2025	51.32	51.32	51.06	51.15	50.86	-	138,944
Mar 6, 2025	51.32	51.32	51.15	51.15	50.86	-0.27%	169,331
Mar 5, 2025	51.32	51.39	51.23	51.29	51.00	-0.04%	201,367
Mar 4, 2025	51.47	51.47	51.25	51.31	51.02	-0.25%	300,741
Mar 3, 2025	51.33	51.45	51.33	51.44	51.15	-0.06%	109,870
Feb 28, 2025	51.45	51.47	51.40	51.47	51.18	0.23%	165,567
Feb 27, 2025	51.34	51.39	51.32	51.35	51.06	-0.17%	119,325
Feb 26, 2025	51.40	51.48	51.35	51.44	51.15	0.10%	129,837
Feb 25, 2025	51.42	51.46	51.37	51.39	51.10	0.35%	177,193
Feb 24, 2025	51.11	51.26	51.11	51.21	50.92	-0.06%	222,632
Feb 21, 2025	51.17	51.28	51.08	51.24	50.95	-0.02%	114,267
Feb 20, 2025	51.24	51.26	51.19	51.25	50.82	0.14%	135,524
Feb 19, 2025	51.12	51.20	51.01	51.18	50.75	0.32%	170,838
Feb 18, 2025	50.91	51.18	50.91	51.02	50.59	-0.36%	281,067
Feb 14, 2025	51.27	51.27	51.06	51.20	50.77	0.22%	234,961