FMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	51.45	51.45	51.36	51.43	51.43	0.12%	103,146
Jul 1, 2026	51.28	51.39	51.25	51.37	51.37	0.01%	189,584
Jun 30, 2026	51.40	51.41	51.29	51.37	51.37	-0.06%	126,241
Jun 29, 2026	51.35	51.40	51.31	51.40	51.40	0.13%	247,636
Jun 26, 2026	51.28	51.35	51.24	51.34	51.34	0.07%	99,249
Jun 25, 2026	51.36	51.36	51.28	51.30	51.30	-0.01%	145,037
Jun 24, 2026	51.45	51.47	51.39	51.46	51.30	0.21%	164,788
Jun 23, 2026	51.39	51.42	51.34	51.35	51.19	-0.08%	121,908
Jun 22, 2026	51.39	51.41	51.32	51.39	51.23	-	75,345
Jun 18, 2026	51.35	51.42	51.29	51.39	51.23	0.37%	113,607
Jun 17, 2026	51.28	51.37	51.19	51.20	51.04	-0.21%	147,802
Jun 16, 2026	51.35	51.35	51.27	51.31	51.15	0.05%	131,799
Jun 15, 2026	51.34	51.34	51.27	51.29	51.13	0.05%	134,241
Jun 12, 2026	51.15	51.27	50.97	51.26	51.10	-0.04%	427,972
Jun 11, 2026	51.27	51.30	51.18	51.28	51.12	0.15%	192,214
Jun 10, 2026	51.31	51.31	51.16	51.21	51.05	-0.22%	138,781
Jun 9, 2026	51.30	51.33	51.23	51.32	51.16	0.12%	132,665
Jun 8, 2026	51.23	51.29	51.19	51.26	51.10	0.02%	98,638
Jun 5, 2026	51.23	51.25	51.17	51.25	51.09	-0.10%	115,012
Jun 4, 2026	51.31	51.31	51.25	51.30	51.14	0.08%	122,103
Jun 3, 2026	51.24	51.28	51.22	51.26	51.10	-0.04%	158,821
Jun 2, 2026	51.27	51.29	51.23	51.28	51.12	0.21%	117,754
Jun 1, 2026	51.12	51.19	51.06	51.17	51.01	0.06%	181,059
May 29, 2026	51.16	51.19	51.07	51.14	50.98	0.16%	131,863
May 28, 2026	51.02	51.09	50.93	51.06	50.90	0.14%	127,603
May 27, 2026	50.84	51.00	50.84	50.99	50.83	0.20%	148,755
May 26, 2026	50.79	50.92	50.79	50.89	50.73	0.43%	112,289
May 22, 2026	50.65	50.72	50.64	50.67	50.52	0.08%	127,754
May 21, 2026	50.52	50.65	50.52	50.63	50.47	-	163,238
May 20, 2026	50.75	50.84	50.66	50.79	50.47	0.17%	225,121
May 19, 2026	50.81	50.82	50.60	50.70	50.39	-0.26%	141,099
May 18, 2026	50.90	50.90	50.78	50.83	50.52	0.06%	237,013
May 15, 2026	51.00	51.00	50.72	50.80	50.49	-0.50%	135,610
May 14, 2026	51.11	51.13	51.04	51.06	50.75	0.01%	119,632
May 13, 2026	51.09	51.10	51.03	51.06	50.74	-0.06%	115,410
May 12, 2026	51.20	51.20	51.04	51.09	50.77	-0.19%	89,846
May 11, 2026	51.20	51.27	51.17	51.19	50.87	0.01%	112,178
May 8, 2026	51.28	51.30	51.13	51.18	50.87	0.01%	81,231
May 7, 2026	51.24	51.24	51.11	51.18	50.86	-0.03%	86,214
May 6, 2026	51.24	51.24	51.17	51.19	50.88	0.19%	122,115
May 5, 2026	51.10	51.15	51.04	51.09	50.78	0.07%	151,937
May 4, 2026	51.09	51.10	50.98	51.06	50.75	-0.09%	81,205
May 1, 2026	51.14	51.14	51.08	51.11	50.80	0.03%	146,791
Apr 30, 2026	51.13	51.13	51.02	51.09	50.78	0.02%	143,961
Apr 29, 2026	51.07	51.13	51.04	51.08	50.77	-0.18%	125,827
Apr 28, 2026	51.19	51.19	51.08	51.17	50.86	-0.10%	73,264
Apr 27, 2026	51.24	51.24	51.16	51.22	50.91	0.03%	105,612
Apr 24, 2026	51.17	51.24	51.13	51.20	50.89	0.03%	88,421
Apr 23, 2026	51.15	51.23	51.09	51.19	50.87	-0.02%	135,835
Apr 22, 2026	51.19	51.22	51.16	51.20	50.88	0.05%	110,150