FMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	50.68	50.72	50.54	50.62	50.62	-0.20%	93,183
Aug 13, 2026	50.75	50.76	50.63	50.72	50.72	0.18%	146,431
Aug 12, 2026	50.67	50.69	50.57	50.63	50.63	-	75,335
Aug 11, 2026	50.67	50.67	50.57	50.63	50.63	0.04%	65,193
Aug 10, 2026	50.70	50.70	50.52	50.61	50.61	-	197,179
Aug 7, 2026	50.65	50.65	50.51	50.61	50.61	0.28%	78,355
Aug 6, 2026	50.42	50.51	50.41	50.47	50.47	-0.06%	101,319
Aug 5, 2026	50.49	50.50	50.42	50.50	50.50	0.08%	93,765
Aug 4, 2026	50.39	50.48	50.30	50.46	50.46	0.28%	195,819
Aug 3, 2026	50.30	50.35	50.23	50.32	50.32	0.10%	256,181
Jul 31, 2026	50.32	50.32	50.19	50.27	50.27	-0.08%	159,996
Jul 30, 2026	50.41	50.43	50.25	50.31	50.31	-0.17%	159,086
Jul 29, 2026	50.45	50.54	50.38	50.40	50.39	-0.14%	209,480
Jul 28, 2026	50.45	50.53	50.38	50.47	50.47	0.16%	124,673
Jul 27, 2026	50.35	50.48	50.34	50.39	50.39	0.21%	132,027
Jul 24, 2026	50.29	50.35	50.19	50.28	50.28	0.08%	312,672
Jul 23, 2026	50.47	50.47	50.17	50.24	50.24	-0.67%	118,029
Jul 22, 2026	50.74	50.84	50.53	50.58	50.58	-0.29%	228,694
Jul 21, 2026	50.80	50.80	50.71	50.72	50.72	-0.17%	94,248
Jul 20, 2026	51.04	51.04	50.94	50.97	50.81	-0.15%	135,211
Jul 17, 2026	51.11	51.11	50.97	51.05	50.89	-0.02%	91,985
Jul 16, 2026	51.16	51.16	51.01	51.06	50.90	-0.14%	345,800
Jul 15, 2026	51.17	51.22	51.10	51.13	50.97	-0.14%	94,968
Jul 14, 2026	51.27	51.27	51.16	51.20	51.04	-	223,687
Jul 13, 2026	51.14	51.24	51.14	51.20	51.04	-0.01%	239,940
Jul 10, 2026	51.16	51.25	51.16	51.21	51.05	0.01%	73,310
Jul 9, 2026	51.28	51.28	51.15	51.20	51.04	0.01%	99,762
Jul 8, 2026	51.30	51.30	51.14	51.20	51.04	-0.16%	197,789
Jul 7, 2026	51.39	51.39	51.27	51.28	51.12	-0.31%	228,928
Jul 6, 2026	51.45	51.46	51.35	51.44	51.28	0.02%	151,432
Jul 2, 2026	51.45	51.45	51.36	51.43	51.27	0.12%	103,146
Jul 1, 2026	51.28	51.39	51.25	51.37	51.21	0.01%	189,584
Jun 30, 2026	51.40	51.41	51.29	51.37	51.21	-0.06%	126,241
Jun 29, 2026	51.35	51.40	51.31	51.40	51.24	0.13%	247,636
Jun 26, 2026	51.28	51.35	51.24	51.34	51.18	0.07%	99,249
Jun 25, 2026	51.36	51.36	51.28	51.30	51.14	-0.01%	145,037
Jun 24, 2026	51.45	51.47	51.39	51.46	51.14	0.21%	164,788
Jun 23, 2026	51.39	51.42	51.34	51.35	51.04	-0.08%	121,908
Jun 22, 2026	51.39	51.41	51.32	51.39	51.08	-	75,345
Jun 18, 2026	51.35	51.42	51.29	51.39	51.08	0.37%	113,607
Jun 17, 2026	51.28	51.37	51.19	51.20	50.89	-0.21%	147,802
Jun 16, 2026	51.35	51.35	51.27	51.31	51.00	0.05%	131,799
Jun 15, 2026	51.34	51.34	51.27	51.29	50.97	0.05%	134,241
Jun 12, 2026	51.15	51.27	50.97	51.26	50.95	-0.04%	427,972
Jun 11, 2026	51.27	51.30	51.18	51.28	50.97	0.15%	192,214
Jun 10, 2026	51.31	51.31	51.16	51.21	50.89	-0.22%	138,781
Jun 9, 2026	51.30	51.33	51.23	51.32	51.01	0.12%	132,665
Jun 8, 2026	51.23	51.29	51.19	51.26	50.95	0.02%	98,638
Jun 5, 2026	51.23	51.25	51.17	51.25	50.94	-0.10%	115,012
Jun 4, 2026	51.31	51.31	51.25	51.30	50.99	0.08%	122,103