FMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	51.16	51.17	51.07	51.14	51.14	0.02%	169,954
Oct 30, 2024	51.22	51.22	51.10	51.13	51.13	-	591,220
Oct 29, 2024	51.15	51.16	51.04	51.13	51.13	-0.10%	96,083
Oct 28, 2024	51.14	51.25	51.14	51.18	51.18	0.06%	157,348
Oct 25, 2024	51.29	51.29	51.13	51.15	51.15	0.06%	170,832
Oct 24, 2024	48.10	51.15	48.10	51.12	51.12	0.20%	113,500
Oct 23, 2024	51.23	51.23	50.97	51.02	51.02	-0.60%	153,600
Oct 22, 2024	51.52	51.52	51.31	51.33	51.33	-0.48%	122,900
Oct 21, 2024	51.74	51.74	51.58	51.58	51.44	-0.31%	125,500
Oct 18, 2024	51.72	51.82	51.72	51.74	51.60	-0.08%	115,631
Oct 17, 2024	51.74	51.79	51.69	51.78	51.64	-0.04%	125,400
Oct 16, 2024	51.80	51.80	51.75	51.80	51.66	0.10%	108,000
Oct 15, 2024	51.72	51.75	51.68	51.75	51.61	0.33%	171,327
Oct 14, 2024	51.66	51.66	51.55	51.58	51.44	-0.27%	78,500
Oct 11, 2024	51.71	51.73	51.65	51.72	51.58	0.04%	209,301
Oct 10, 2024	51.67	51.72	51.64	51.70	51.56	0.08%	118,929
Oct 9, 2024	51.74	51.74	51.64	51.66	51.52	-0.27%	149,408
Oct 8, 2024	51.70	51.80	51.70	51.80	51.66	0.15%	201,826
Oct 7, 2024	51.78	51.78	51.69	51.72	51.58	-0.17%	230,100
Oct 4, 2024	51.86	51.88	51.77	51.81	51.67	-0.42%	245,601
Oct 3, 2024	52.05	52.07	52.01	52.03	51.89	-0.08%	146,100
Oct 2, 2024	52.01	52.07	52.00	52.07	51.93	-0.02%	188,123
Oct 1, 2024	52.02	52.10	52.00	52.08	51.94	0.23%	204,253
Sep 30, 2024	52.00	52.00	51.91	51.96	51.82	-0.06%	132,800
Sep 27, 2024	51.98	51.99	51.91	51.99	51.85	0.19%	202,100
Sep 26, 2024	51.93	51.93	51.83	51.89	51.75	-0.19%	146,145
Sep 25, 2024	52.04	52.04	51.95	51.99	51.71	-0.10%	355,309
Sep 24, 2024	51.93	52.06	51.93	52.04	51.76	0.02%	131,200
Sep 23, 2024	52.06	52.06	51.93	52.03	51.75	-	253,300
Sep 20, 2024	52.05	52.07	51.95	52.03	51.89	-0.02%	149,700
Sep 19, 2024	51.95	52.04	51.92	52.04	51.90	0.08%	138,300
Sep 18, 2024	52.05	52.13	51.96	52.00	51.86	-0.06%	153,700
Sep 17, 2024	52.00	52.05	51.99	52.03	51.89	-0.04%	254,200
Sep 16, 2024	52.03	52.07	52.02	52.05	51.91	0.08%	193,517
Sep 13, 2024	52.02	52.02	51.97	52.01	51.87	0.13%	94,528
Sep 12, 2024	51.91	51.94	51.86	51.94	51.80	-	104,500
Sep 11, 2024	51.90	52.02	51.90	51.94	51.80	-0.06%	102,200
Sep 10, 2024	51.89	51.97	51.84	51.97	51.83	0.19%	83,100
Sep 9, 2024	51.94	51.94	51.82	51.87	51.73	0.06%	123,900
Sep 6, 2024	51.88	51.93	51.77	51.84	51.70	0.08%	122,414
Sep 5, 2024	51.81	51.81	51.69	51.80	51.66	0.12%	185,910
Sep 4, 2024	51.61	51.75	51.61	51.74	51.60	0.10%	192,725
Sep 3, 2024	51.73	51.73	51.59	51.69	51.55	0.29%	124,700
Aug 30, 2024	51.63	51.63	51.52	51.54	51.40	-0.08%	139,145
Aug 29, 2024	51.57	51.58	51.47	51.58	51.44	0.04%	137,926
Aug 28, 2024	51.62	51.62	51.51	51.56	51.42	-0.02%	124,743
Aug 27, 2024	51.60	51.60	51.49	51.57	51.57	-0.04%	167,410
Aug 26, 2024	51.61	51.75	51.58	51.59	51.59	-0.15%	168,805
Aug 23, 2024	51.59	51.69	51.51	51.67	51.67	0.33%	154,800
Aug 22, 2024	51.60	51.60	51.42	51.50	51.50	-0.19%	225,800
Aug 21, 2024	51.64	51.64	51.51	51.60	51.60	-0.19%	169,900
Aug 20, 2024	51.73	51.73	51.62	51.70	51.56	0.19%	114,220
Aug 19, 2024	51.58	51.67	51.58	51.60	51.47	0.02%	102,800
Aug 16, 2024	51.43	51.61	51.43	51.59	51.45	0.06%	98,214
Aug 15, 2024	51.70	51.70	51.53	51.56	51.42	-0.33%	118,200
Aug 14, 2024	51.79	51.79	51.65	51.73	51.59	0.14%	169,701
Aug 13, 2024	51.57	51.71	51.57	51.66	51.52	0.08%	111,948
Aug 12, 2024	51.57	51.77	51.54	51.62	51.48	0.08%	113,400
Aug 9, 2024	51.65	51.65	51.54	51.58	51.44	0.12%	124,200
Aug 8, 2024	51.64	51.64	51.45	51.52	51.38	-0.17%	112,600
Aug 7, 2024	51.84	51.84	51.60	51.61	51.47	-0.44%	140,938
Aug 6, 2024	51.96	51.96	51.77	51.84	51.70	-0.13%	142,906
Aug 5, 2024	52.07	52.07	51.90	51.91	51.77	0.06%	189,300
Aug 2, 2024	51.85	51.89	51.73	51.88	51.74	0.62%	182,641
Aug 1, 2024	51.59	51.64	51.52	51.56	51.42	0.21%	186,400
Jul 31, 2024	51.43	51.45	51.29	51.45	51.31	0.21%	110,100
Jul 30, 2024	51.32	51.37	51.31	51.34	51.20	-0.02%	134,600
Jul 29, 2024	51.31	51.37	51.31	51.35	51.21	0.06%	152,100
Jul 26, 2024	51.41	51.41	51.30	51.32	51.18	0.06%	117,800
Jul 25, 2024	51.29	51.35	51.24	51.29	51.16	0.10%	542,018
Jul 24, 2024	51.30	51.40	51.23	51.24	51.10	-0.16%	144,400
Jul 23, 2024	51.37	51.37	51.29	51.32	51.18	-0.23%	113,800
Jul 22, 2024	51.50	51.52	51.39	51.44	51.17	0.02%	153,835
Jul 19, 2024	51.44	51.46	51.41	51.43	51.29	-0.04%	52,598
Jul 18, 2024	51.40	51.55	51.40	51.45	51.31	-0.10%	131,142
Jul 17, 2024	51.53	51.53	51.47	51.50	51.36	-0.02%	169,318
Jul 16, 2024	51.50	51.52	51.39	51.51	51.37	0.25%	113,664
Jul 15, 2024	51.48	51.48	51.36	51.38	51.24	-0.25%	113,041
Jul 12, 2024	51.51	51.52	51.45	51.51	51.37	0.08%	97,443
Jul 11, 2024	51.48	51.50	51.43	51.47	51.33	0.25%	127,684
Jul 10, 2024	51.20	51.34	51.20	51.34	51.20	0.10%	194,067
Jul 9, 2024	51.16	51.32	51.16	51.29	51.15	0.14%	105,610
Jul 8, 2024	51.31	51.31	51.22	51.22	51.08	-0.19%	129,568
Jul 5, 2024	51.31	51.32	51.24	51.32	51.18	0.14%	74,053
Jul 3, 2024	51.12	51.25	51.10	51.25	51.11	0.27%	69,509
Jul 2, 2024	51.21	51.21	51.06	51.11	50.97	0.22%	99,747
Jul 1, 2024	50.95	51.01	50.91	51.00	50.86	-0.12%	186,315
Jun 28, 2024	51.20	51.24	51.05	51.06	50.92	-0.21%	137,186
Jun 27, 2024	51.07	51.19	51.06	51.17	51.03	-	158,929
Jun 26, 2024	51.25	51.25	51.14	51.17	50.90	-0.33%	112,684
Jun 25, 2024	51.38	51.38	51.29	51.34	51.07	0.10%	96,976
Jun 24, 2024	51.43	51.43	51.27	51.29	51.01	-0.02%	123,868
Jun 21, 2024	51.36	51.39	51.27	51.30	51.17	-0.08%	161,789
Jun 20, 2024	51.32	51.35	51.28	51.34	51.20	-0.16%	113,398
Jun 18, 2024	51.45	51.45	51.32	51.42	51.28	0.23%	155,036
Jun 17, 2024	51.38	51.38	51.28	51.30	51.16	-0.25%	74,179
Jun 14, 2024	51.34	51.48	51.33	51.43	51.29	0.12%	137,407
Jun 13, 2024	51.33	51.38	51.29	51.37	51.23	0.20%	351,120
Jun 12, 2024	51.26	51.30	51.22	51.27	51.13	0.41%	204,257
Jun 11, 2024	51.04	51.07	50.96	51.06	50.92	0.24%	129,954