FMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	50.89	50.89	50.62	50.71	50.71	-0.46%	31,466
May 14, 2026	50.96	51.00	50.94	50.95	50.95	-0.01%	47,251
May 13, 2026	51.00	51.01	50.94	50.95	50.95	-0.17%	27,945
May 12, 2026	51.00	51.08	50.99	51.04	51.04	-0.15%	13,889
May 11, 2026	51.13	51.15	51.11	51.12	51.12	-0.01%	21,133
May 8, 2026	51.16	51.16	51.09	51.12	51.12	0.09%	24,523
May 7, 2026	51.10	51.18	51.06	51.07	51.07	-0.01%	51,983
May 6, 2026	51.11	51.11	51.05	51.08	51.08	0.20%	47,012
May 5, 2026	50.99	51.01	50.96	50.98	50.98	0.01%	37,716
May 4, 2026	50.98	51.00	50.90	50.97	50.97	-	59,190
May 1, 2026	51.02	51.04	50.87	50.97	50.97	0.01%	32,186
Apr 30, 2026	51.00	51.00	50.95	50.97	50.97	0.01%	35,255
Apr 29, 2026	51.03	51.03	50.96	50.96	50.96	-0.45%	17,075
Apr 28, 2026	51.21	51.23	51.15	51.19	51.05	-0.06%	23,684
Apr 27, 2026	51.18	51.26	51.18	51.22	51.08	-0.01%	48,823
Apr 24, 2026	51.24	51.33	51.23	51.23	51.08	0.01%	38,754
Apr 23, 2026	51.26	51.26	51.18	51.22	51.08	-0.03%	32,499
Apr 22, 2026	51.21	51.28	51.21	51.24	51.09	0.06%	18,389
Apr 21, 2026	51.21	51.21	51.19	51.21	51.06	-0.02%	30,882
Apr 20, 2026	51.14	51.29	51.14	51.22	51.07	-0.01%	21,107
Apr 17, 2026	51.22	51.24	51.19	51.22	51.08	0.25%	15,851
Apr 16, 2026	51.19	51.19	51.08	51.09	50.95	0.01%	24,379
Apr 15, 2026	51.11	51.19	51.07	51.09	50.94	-0.13%	46,678
Apr 14, 2026	51.12	51.18	51.09	51.15	51.01	-0.04%	13,461
Apr 13, 2026	50.97	51.18	50.96	51.17	51.03	0.21%	32,010
Apr 10, 2026	51.02	51.23	50.98	51.06	50.92	0.06%	54,302
Apr 9, 2026	50.92	51.11	50.90	51.03	50.89	0.28%	38,715
Apr 8, 2026	51.03	51.03	50.87	50.89	50.75	0.28%	11,835
Apr 7, 2026	50.66	50.77	50.66	50.75	50.61	0.16%	31,919
Apr 6, 2026	50.86	50.86	50.63	50.67	50.53	-0.22%	81,405
Apr 2, 2026	50.77	50.86	50.73	50.78	50.64	0.09%	39,069
Apr 1, 2026	50.71	50.73	50.67	50.73	50.59	0.25%	36,921
Mar 31, 2026	50.50	50.64	50.47	50.60	50.46	0.24%	37,617
Mar 30, 2026	50.49	50.53	50.36	50.48	50.34	0.12%	506,627
Mar 27, 2026	50.47	50.47	50.35	50.42	50.14	-0.10%	75,328
Mar 26, 2026	50.49	50.56	50.46	50.47	50.19	-0.14%	15,932
Mar 25, 2026	50.53	50.56	50.48	50.54	50.26	0.12%	71,144
Mar 24, 2026	50.83	50.83	50.44	50.48	50.20	-0.66%	122,562
Mar 23, 2026	51.00	51.00	50.71	50.82	50.54	0.21%	33,568
Mar 20, 2026	51.02	51.02	50.71	50.71	50.43	-0.68%	20,991
Mar 19, 2026	51.12	51.12	51.02	51.06	50.78	-0.14%	10,849
Mar 18, 2026	51.20	51.22	51.01	51.13	50.85	-0.15%	38,849
Mar 17, 2026	51.10	51.22	51.03	51.21	50.92	0.02%	14,773
Mar 16, 2026	51.33	51.33	51.10	51.20	50.91	0.10%	137,344
Mar 13, 2026	50.96	51.15	50.96	51.15	50.86	0.33%	12,765
Mar 12, 2026	51.14	51.14	50.96	50.98	50.70	-0.36%	16,334
Mar 11, 2026	51.24	51.25	51.13	51.16	50.88	-0.20%	13,716
Mar 10, 2026	51.32	51.32	51.26	51.27	50.98	-0.23%	16,065
Mar 9, 2026	51.35	51.48	51.20	51.39	51.10	0.18%	46,298
Mar 6, 2026	51.21	51.34	51.19	51.29	51.01	-0.13%	14,467