FMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.19	51.19	51.08	51.18	51.18	-0.08%	73,264
Apr 27, 2026	51.24	51.24	51.16	51.22	51.22	0.03%	105,612
Apr 24, 2026	51.17	51.24	51.13	51.20	51.20	0.03%	88,421
Apr 23, 2026	51.15	51.23	51.09	51.19	51.19	-0.02%	135,835
Apr 22, 2026	51.19	51.22	51.16	51.20	51.20	0.05%	110,150
Apr 21, 2026	51.23	51.23	51.15	51.17	51.17	-0.39%	119,126
Apr 20, 2026	51.30	51.37	51.29	51.37	51.21	0.08%	129,960
Apr 17, 2026	51.33	51.35	51.25	51.33	51.17	0.31%	131,312
Apr 16, 2026	51.18	51.20	51.15	51.17	51.01	0.06%	123,541
Apr 15, 2026	51.16	51.20	51.08	51.14	50.98	-0.10%	105,493
Apr 14, 2026	51.14	51.23	51.14	51.19	51.04	-0.05%	115,197
Apr 13, 2026	51.16	51.22	51.14	51.22	51.06	0.12%	93,962
Apr 10, 2026	51.10	51.23	51.10	51.16	51.00	-0.04%	60,877
Apr 9, 2026	51.11	51.22	51.02	51.18	51.02	0.20%	137,114
Apr 8, 2026	51.19	51.27	50.96	51.08	50.92	0.29%	243,390
Apr 7, 2026	50.95	50.95	50.82	50.93	50.78	0.06%	176,285
Apr 6, 2026	50.82	50.92	50.82	50.90	50.75	0.04%	122,467
Apr 2, 2026	50.79	50.90	50.73	50.88	50.73	0.14%	130,947
Apr 1, 2026	50.70	50.83	50.70	50.81	50.66	0.30%	161,667
Mar 31, 2026	50.65	50.73	50.61	50.66	50.51	0.16%	219,576
Mar 30, 2026	50.64	50.64	50.46	50.58	50.43	0.20%	413,739
Mar 27, 2026	50.44	50.51	50.27	50.48	50.33	0.13%	252,001
Mar 26, 2026	50.53	50.60	50.35	50.42	50.26	-0.62%	89,496
Mar 25, 2026	50.80	50.80	50.64	50.73	50.42	0.24%	124,786
Mar 24, 2026	50.86	50.89	50.59	50.61	50.30	-0.63%	119,523
Mar 23, 2026	50.98	50.99	50.88	50.93	50.62	0.22%	95,153
Mar 20, 2026	51.18	51.18	50.78	50.82	50.51	-0.75%	99,044
Mar 19, 2026	51.21	51.27	51.13	51.21	50.89	-0.08%	118,293
Mar 18, 2026	51.31	51.33	51.23	51.25	50.93	-0.14%	86,306
Mar 17, 2026	51.33	51.36	51.30	51.32	51.01	0.04%	181,719
Mar 16, 2026	51.32	51.45	51.22	51.30	50.99	0.01%	249,864
Mar 13, 2026	51.20	51.30	51.20	51.30	50.99	0.17%	103,976
Mar 12, 2026	51.35	51.35	51.17	51.21	50.90	-0.29%	245,235
Mar 11, 2026	51.45	51.45	51.33	51.36	51.05	-0.25%	129,741
Mar 10, 2026	51.53	51.54	51.44	51.49	51.18	-0.12%	90,727
Mar 9, 2026	51.51	51.56	51.47	51.55	51.24	0.02%	81,061
Mar 6, 2026	51.55	51.58	51.46	51.54	51.23	-0.08%	132,484
Mar 5, 2026	51.49	51.59	51.48	51.58	51.27	-0.01%	114,579
Mar 4, 2026	51.59	51.62	51.53	51.59	51.27	0.06%	100,133
Mar 3, 2026	51.62	51.74	51.51	51.56	51.24	-0.59%	139,864
Mar 2, 2026	52.01	52.02	51.83	51.86	51.54	-0.25%	140,767
Feb 27, 2026	52.03	52.03	51.95	51.99	51.67	0.02%	76,219
Feb 26, 2026	51.91	51.98	51.90	51.98	51.66	0.13%	74,129
Feb 25, 2026	51.85	51.93	51.85	51.91	51.59	0.08%	93,759
Feb 24, 2026	51.83	51.88	51.80	51.87	51.55	0.10%	81,018
Feb 23, 2026	51.81	51.84	51.76	51.82	51.50	0.11%	67,002
Feb 20, 2026	51.72	51.79	51.71	51.76	51.45	-0.22%	184,789
Feb 19, 2026	51.81	51.89	51.81	51.88	51.41	0.01%	155,278
Feb 18, 2026	51.89	51.89	51.84	51.88	51.41	-0.03%	97,990
Feb 17, 2026	51.85	51.90	51.82	51.89	51.42	0.12%	134,574