FMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	49.42	49.42	49.42	49.42	-	-	240
Sep 16, 2026	49.37	49.51	49.36	49.42	49.42	0.13%	96,261
Sep 15, 2026	49.47	49.47	49.34	49.36	49.36	-0.26%	78,969
Sep 14, 2026	49.51	49.54	49.48	49.49	49.49	-0.04%	124,194
Sep 11, 2026	49.41	49.66	49.41	49.51	49.51	0.18%	77,438
Sep 10, 2026	49.58	49.69	49.41	49.42	49.42	-0.71%	48,856
Sep 9, 2026	50.05	50.05	49.77	49.77	49.77	-0.45%	29,485
Sep 8, 2026	50.00	50.18	49.97	49.99	49.99	-0.09%	79,679
Sep 4, 2026	50.00	50.11	49.98	50.04	50.04	0.11%	59,135
Sep 3, 2026	50.00	50.13	49.94	49.99	49.99	0.27%	74,712
Sep 2, 2026	49.95	49.98	49.76	49.85	49.85	0.01%	143,744
Sep 1, 2026	50.00	50.00	49.75	49.85	49.84	-0.41%	146,831
Aug 31, 2026	50.15	50.15	50.00	50.05	50.05	-0.21%	106,013
Aug 28, 2026	50.24	50.28	50.00	50.16	50.16	-0.13%	92,867
Aug 27, 2026	50.39	50.48	50.35	50.37	50.22	-0.13%	48,343
Aug 26, 2026	50.50	50.54	50.37	50.43	50.29	-0.24%	85,935
Aug 25, 2026	50.52	50.58	50.45	50.55	50.41	0.02%	70,101
Aug 24, 2026	50.57	50.61	50.50	50.54	50.40	-0.24%	43,826
Aug 21, 2026	50.83	50.83	50.64	50.66	50.52	-0.10%	26,215
Aug 20, 2026	50.73	50.74	50.64	50.71	50.57	-0.10%	37,531
Aug 19, 2026	50.78	50.83	50.75	50.76	50.62	0.24%	26,662
Aug 18, 2026	50.74	51.10	50.59	50.64	50.50	-0.26%	72,743
Aug 17, 2026	50.90	50.90	50.77	50.77	50.63	-0.27%	28,326
Aug 14, 2026	50.96	51.03	50.88	50.91	50.77	-0.13%	38,065
Aug 13, 2026	51.06	51.06	50.91	50.98	50.83	0.19%	55,943
Aug 12, 2026	50.92	50.97	50.86	50.88	50.74	0.06%	36,351
Aug 11, 2026	50.87	50.90	50.83	50.85	50.71	0.03%	26,928
Aug 10, 2026	50.84	50.90	50.80	50.84	50.69	-0.24%	64,379
Aug 7, 2026	50.86	51.00	50.82	50.96	50.81	0.31%	40,640
Aug 6, 2026	50.77	50.88	50.76	50.80	50.65	-0.10%	26,924
Aug 5, 2026	50.90	50.90	50.68	50.85	50.70	0.31%	36,224
Aug 4, 2026	50.62	50.71	50.60	50.69	50.55	0.37%	15,400
Aug 3, 2026	50.56	50.56	50.36	50.51	50.36	0.08%	57,113
Jul 31, 2026	50.55	50.62	50.45	50.47	50.32	-0.13%	87,312
Jul 30, 2026	50.60	50.60	50.47	50.53	50.39	-0.26%	40,849
Jul 29, 2026	50.75	50.86	50.75	50.81	50.52	-0.04%	16,972
Jul 28, 2026	50.78	50.88	50.76	50.83	50.54	0.20%	35,397
Jul 27, 2026	50.87	50.87	50.70	50.73	50.44	0.25%	16,149
Jul 24, 2026	50.55	50.68	50.54	50.60	50.32	0.04%	24,536
Jul 23, 2026	50.71	52.24	50.50	50.58	50.30	-0.58%	40,825
Jul 22, 2026	51.01	51.01	50.84	50.88	50.59	-0.22%	44,432
Jul 21, 2026	51.04	51.07	50.97	50.99	50.70	-0.08%	21,335
Jul 20, 2026	51.13	51.29	51.03	51.03	50.74	-0.26%	40,009
Jul 17, 2026	51.25	51.25	51.08	51.16	50.88	-0.04%	94,453
Jul 16, 2026	51.21	51.29	51.09	51.18	50.90	-0.11%	70,542
Jul 15, 2026	51.30	51.36	51.21	51.24	50.95	-0.13%	58,661
Jul 14, 2026	51.30	51.36	51.25	51.31	51.02	0.08%	63,694
Jul 13, 2026	51.30	51.30	51.24	51.27	50.98	-0.10%	19,155
Jul 10, 2026	51.27	51.38	51.24	51.32	51.03	0.08%	73,826
Jul 9, 2026	51.30	51.42	51.26	51.27	50.99	0.03%	32,324