FMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	49.11	49.26	49.06	49.25	49.25	0.37%	746,094
Oct 23, 2026	49.13	49.13	48.95	49.07	49.07	0.22%	832,406
Oct 22, 2026	48.71	48.97	48.71	48.96	48.96	0.87%	514,122
Oct 21, 2026	48.62	48.64	48.39	48.54	48.54	0.14%	698,108
Oct 20, 2026	48.71	48.77	48.60	48.63	48.47	-0.06%	938,482
Oct 19, 2026	48.61	48.70	48.54	48.66	48.50	-0.04%	481,780
Oct 16, 2026	48.58	48.72	48.56	48.68	48.52	0.06%	852,959
Oct 15, 2026	48.53	48.74	48.50	48.65	48.49	0.81%	375,291
Oct 14, 2026	48.09	48.30	48.02	48.26	48.10	-0.14%	452,116
Oct 13, 2026	48.08	48.34	47.99	48.33	48.17	0.58%	998,494
Oct 12, 2026	48.05	48.05	47.88	48.05	47.89	0.08%	271,368
Oct 9, 2026	47.99	48.21	47.90	48.01	47.85	0.33%	315,840
Oct 8, 2026	47.75	47.87	47.61	47.85	47.69	0.31%	1,559,727
Oct 7, 2026	47.74	47.93	47.63	47.70	47.54	-0.65%	605,368
Oct 6, 2026	47.99	48.12	47.94	48.01	47.85	-0.19%	411,604
Oct 5, 2026	48.19	48.29	47.90	48.10	47.94	0.08%	525,656
Oct 2, 2026	48.40	48.56	47.98	48.06	47.90	-0.19%	690,672
Oct 1, 2026	48.04	48.33	47.97	48.15	47.99	0.61%	1,065,596
Sep 30, 2026	47.76	48.08	47.76	47.86	47.70	0.74%	472,986
Sep 29, 2026	47.74	47.74	47.39	47.51	47.35	-0.25%	753,070
Sep 28, 2026	47.98	47.98	47.59	47.63	47.47	-0.96%	715,820
Sep 25, 2026	48.27	48.35	47.96	48.09	47.93	-0.33%	452,511
Sep 24, 2026	48.54	48.54	48.17	48.25	48.09	-0.41%	606,820
Sep 23, 2026	48.97	48.99	48.47	48.61	48.29	-0.74%	748,620
Sep 22, 2026	48.96	49.02	48.93	48.97	48.65	-0.10%	365,052
Sep 21, 2026	49.13	49.13	48.91	49.02	48.70	-	1,000,782
Sep 18, 2026	49.00	49.02	48.90	49.02	48.70	-0.18%	551,867
Sep 17, 2026	49.16	49.19	49.01	49.11	48.79	0.22%	283,959
Sep 16, 2026	49.00	49.11	48.90	49.00	48.68	-0.08%	298,313
Sep 15, 2026	49.09	49.16	48.95	49.04	48.72	-0.18%	988,767
Sep 14, 2026	49.25	49.25	49.11	49.13	48.81	-0.12%	304,644
Sep 11, 2026	49.23	49.33	49.15	49.19	48.87	0.16%	738,577
Sep 10, 2026	49.31	49.31	49.03	49.11	48.79	-0.53%	389,423
Sep 9, 2026	49.70	49.70	49.35	49.37	49.05	-0.46%	218,001
Sep 8, 2026	49.67	49.77	49.57	49.60	49.28	-0.10%	249,182
Sep 4, 2026	49.71	49.74	49.61	49.65	49.33	0.02%	187,501
Sep 3, 2026	49.72	49.81	49.62	49.64	49.32	-0.14%	207,462
Sep 2, 2026	49.70	49.76	49.67	49.71	49.39	-0.10%	239,265
Sep 1, 2026	49.94	49.94	49.65	49.76	49.44	-0.42%	163,966
Aug 31, 2026	50.07	50.07	49.91	49.97	49.64	-0.14%	162,985
Aug 28, 2026	50.11	50.17	50.01	50.04	49.71	-0.06%	141,234
Aug 27, 2026	50.19	50.19	50.05	50.07	49.74	-0.17%	115,379
Aug 26, 2026	50.25	50.25	50.10	50.16	49.83	-0.19%	113,844
Aug 25, 2026	50.22	50.27	50.18	50.25	49.92	0.06%	238,714
Aug 24, 2026	50.23	50.24	50.15	50.22	49.89	0.08%	148,021
Aug 21, 2026	50.27	50.27	50.12	50.18	49.85	-0.05%	35,972
Aug 20, 2026	50.44	50.52	50.29	50.37	49.88	-0.25%	134,603
Aug 19, 2026	50.37	50.52	50.37	50.49	50.00	0.26%	96,990
Aug 18, 2026	50.49	50.50	50.21	50.36	49.87	-0.22%	175,807
Aug 17, 2026	50.65	50.66	50.43	50.47	49.98	-0.30%	136,475