FMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	48.19	48.34	48.15	48.24	48.24	-0.38%	41,812
Oct 6, 2026	48.42	48.49	48.35	48.42	48.42	-0.06%	79,460
Oct 5, 2026	48.51	48.52	48.23	48.45	48.45	0.10%	113,487
Oct 2, 2026	48.84	48.93	48.38	48.40	48.40	-0.01%	492,248
Oct 1, 2026	48.37	48.64	48.35	48.41	48.41	0.36%	168,743
Sep 30, 2026	48.07	48.35	48.07	48.23	48.23	0.80%	101,167
Sep 29, 2026	47.94	47.96	47.75	47.85	47.85	-0.18%	65,282
Sep 28, 2026	48.40	48.40	47.97	48.09	47.94	-0.92%	145,444
Sep 25, 2026	48.69	48.69	48.47	48.54	48.38	-0.38%	94,031
Sep 24, 2026	48.99	48.99	48.70	48.73	48.57	-0.54%	55,851
Sep 23, 2026	49.35	49.38	48.83	48.99	48.83	-0.75%	86,985
Sep 22, 2026	49.37	49.45	49.35	49.36	49.20	-0.14%	59,446
Sep 21, 2026	49.50	49.50	49.40	49.43	49.27	0.04%	151,956
Sep 18, 2026	49.45	49.45	49.30	49.41	49.25	-0.22%	42,034
Sep 17, 2026	49.57	49.60	49.43	49.52	49.36	0.20%	62,681
Sep 16, 2026	49.37	49.51	49.36	49.42	49.26	0.13%	96,261
Sep 15, 2026	49.47	49.47	49.34	49.36	49.19	-0.26%	79,129
Sep 14, 2026	49.51	49.54	49.48	49.49	49.32	-0.04%	124,194
Sep 11, 2026	49.41	49.66	49.41	49.51	49.34	0.18%	77,438
Sep 10, 2026	49.58	49.69	49.41	49.42	49.25	-0.71%	48,856
Sep 9, 2026	50.05	50.05	49.77	49.77	49.60	-0.45%	29,486
Sep 8, 2026	50.00	50.18	49.97	49.99	49.83	-0.09%	79,679
Sep 4, 2026	50.00	50.11	49.98	50.04	49.87	0.11%	59,135
Sep 3, 2026	50.00	50.13	49.94	49.99	49.82	0.27%	74,712
Sep 2, 2026	49.95	49.98	49.76	49.85	49.69	0.01%	143,744
Sep 1, 2026	50.00	50.00	49.75	49.85	49.68	-0.41%	146,831
Aug 31, 2026	50.15	50.15	50.00	50.05	49.89	-0.21%	106,013
Aug 28, 2026	50.24	50.28	50.00	50.16	49.99	-0.13%	92,867
Aug 27, 2026	50.39	50.48	50.35	50.37	50.06	-0.13%	48,343
Aug 26, 2026	50.50	50.54	50.37	50.43	50.12	-0.24%	85,935
Aug 25, 2026	50.52	50.58	50.45	50.55	50.24	0.02%	70,101
Aug 24, 2026	50.57	50.61	50.50	50.54	50.23	-0.24%	43,826
Aug 21, 2026	50.83	50.83	50.64	50.66	50.35	-0.10%	26,215
Aug 20, 2026	50.73	50.74	50.64	50.71	50.40	-0.10%	37,531
Aug 19, 2026	50.78	50.83	50.75	50.76	50.45	0.24%	26,662
Aug 18, 2026	50.74	51.10	50.59	50.64	50.33	-0.26%	72,743
Aug 17, 2026	50.90	50.90	50.77	50.77	50.46	-0.27%	28,326
Aug 14, 2026	50.96	51.03	50.88	50.91	50.60	-0.13%	38,065
Aug 13, 2026	51.06	51.06	50.91	50.98	50.66	0.19%	55,943
Aug 12, 2026	50.92	50.97	50.86	50.88	50.57	0.06%	36,351
Aug 11, 2026	50.87	50.90	50.83	50.85	50.54	0.03%	26,928
Aug 10, 2026	50.84	50.90	50.80	50.84	50.53	-0.24%	64,379
Aug 7, 2026	50.86	51.00	50.82	50.96	50.64	0.31%	40,640
Aug 6, 2026	50.77	50.88	50.76	50.80	50.49	-0.10%	26,924
Aug 5, 2026	50.90	50.90	50.68	50.85	50.54	0.31%	36,224
Aug 4, 2026	50.62	50.71	50.60	50.69	50.38	0.37%	15,400
Aug 3, 2026	50.56	50.56	50.36	50.51	50.20	0.08%	57,113
Jul 31, 2026	50.55	50.62	50.45	50.47	50.16	-0.13%	87,312
Jul 30, 2026	50.60	50.60	50.47	50.53	50.23	-0.26%	40,849
Jul 29, 2026	50.75	50.86	50.75	50.81	50.36	-0.04%	16,972