FMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	49.37	49.37	49.29	49.34	49.34	0.14%	2,499
May 22, 2025	49.20	49.30	49.13	49.27	49.27	0.16%	1,041
May 21, 2025	49.40	49.40	48.96	49.19	49.19	-0.49%	1,272
May 20, 2025	49.40	49.43	49.35	49.43	49.43	-0.10%	1,980
May 19, 2025	49.33	49.48	49.33	49.48	49.48	-0.10%	1,453
May 16, 2025	49.53	49.53	49.52	49.53	49.53	0.14%	1,315
May 15, 2025	49.35	49.50	49.35	49.46	49.46	0.24%	3,616
May 14, 2025	49.38	49.38	49.25	49.34	49.34	-0.26%	2,411
May 13, 2025	49.33	49.47	49.33	49.47	49.47	0.22%	940
May 12, 2025	49.29	49.37	49.25	49.36	49.36	-0.28%	2,871
May 9, 2025	49.53	49.53	49.44	49.50	49.50	0.12%	1,974
May 8, 2025	49.46	49.51	49.40	49.44	49.44	-0.10%	1,687
May 7, 2025	49.49	49.49	49.49	49.49	49.49	0.02%	23
May 6, 2025	49.34	49.48	49.31	49.48	49.48	0.26%	3,965
May 5, 2025	49.36	49.45	49.30	49.35	49.35	-0.14%	3,446
May 2, 2025	49.42	49.42	49.42	49.42	49.42	-0.20%	212
May 1, 2025	49.59	49.59	49.44	49.52	49.52	-0.14%	337
Apr 30, 2025	49.50	49.61	49.40	49.59	49.59	0.32%	6,301
Apr 29, 2025	49.43	49.43	49.43	49.43	49.43	-0.02%	34
Apr 28, 2025	49.45	49.45	49.29	49.44	49.33	-0.04%	4,123
Apr 25, 2025	49.38	49.46	49.32	49.46	49.35	0.16%	8,539
Apr 24, 2025	49.36	49.43	49.23	49.38	49.27	0.35%	3,363
Apr 23, 2025	49.43	49.43	49.21	49.21	49.11	0.37%	2,638
Apr 22, 2025	49.02	49.12	48.90	49.03	48.93	-	3,910
Apr 21, 2025	49.45	49.45	49.00	49.03	48.93	-0.85%	7,153
Apr 17, 2025	49.48	49.52	49.45	49.45	49.34	-0.26%	4,756
Apr 16, 2025	49.58	49.58	49.58	49.58	49.47	0.04%	219
Apr 15, 2025	49.47	49.60	49.47	49.56	49.45	-0.34%	1,298
Apr 14, 2025	50.19	50.19	49.43	49.73	49.62	0.77%	3,069
Apr 11, 2025	49.81	49.81	49.15	49.35	49.24	1.06%	6,665
Apr 10, 2025	49.70	50.00	48.70	48.83	48.73	0.16%	12,241
Apr 9, 2025	47.81	48.76	47.81	48.76	48.65	0.28%	3,310
Apr 8, 2025	48.79	48.80	48.62	48.62	48.52	-0.93%	852