FMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	51.15	51.22	51.11	51.21	51.21	-0.16%	16,525
Jun 4, 2026	51.28	51.29	51.24	51.29	51.29	0.11%	13,889
Jun 3, 2026	51.23	51.26	51.15	51.24	51.24	-0.02%	28,458
Jun 2, 2026	51.27	51.27	51.21	51.24	51.24	0.18%	16,580
Jun 1, 2026	50.98	51.18	50.98	51.15	51.15	0.08%	34,601
May 29, 2026	51.04	51.12	51.04	51.11	51.11	0.13%	21,708
May 28, 2026	50.87	51.07	50.86	51.04	51.04	0.15%	18,661
May 27, 2026	50.99	51.13	50.97	51.10	50.96	0.25%	27,392
May 26, 2026	50.87	50.98	50.87	50.97	50.84	0.43%	25,722
May 22, 2026	50.73	50.82	50.71	50.75	50.62	0.07%	13,829
May 21, 2026	50.50	50.74	50.50	50.72	50.58	0.12%	24,833
May 20, 2026	50.66	50.75	50.58	50.66	50.52	0.09%	28,780
May 19, 2026	50.63	50.64	50.51	50.61	50.48	-0.27%	23,297
May 18, 2026	50.74	50.81	50.71	50.75	50.61	0.07%	26,338
May 15, 2026	50.89	50.89	50.62	50.71	50.58	-0.46%	31,466
May 14, 2026	50.96	51.00	50.94	50.95	50.81	-0.01%	47,251
May 13, 2026	51.00	51.01	50.94	50.95	50.82	-0.17%	27,945
May 12, 2026	51.00	51.08	50.99	51.04	50.91	-0.15%	13,889
May 11, 2026	51.13	51.15	51.11	51.12	50.98	-0.01%	21,133
May 8, 2026	51.16	51.16	51.09	51.12	50.98	0.09%	24,523
May 7, 2026	51.10	51.18	51.06	51.07	50.94	-0.01%	51,983
May 6, 2026	51.11	51.11	51.05	51.08	50.94	0.20%	47,012
May 5, 2026	50.99	51.01	50.96	50.98	50.84	0.01%	37,716
May 4, 2026	50.98	51.00	50.90	50.97	50.84	-	59,190
May 1, 2026	51.02	51.04	50.87	50.97	50.84	0.01%	32,186
Apr 30, 2026	51.00	51.00	50.95	50.97	50.83	0.01%	35,255
Apr 29, 2026	51.03	51.03	50.96	50.96	50.83	-0.17%	17,075
Apr 28, 2026	51.21	51.23	51.15	51.19	50.92	-0.06%	23,684
Apr 27, 2026	51.18	51.26	51.18	51.22	50.95	-0.01%	48,823
Apr 24, 2026	51.24	51.33	51.23	51.23	50.95	0.01%	38,754
Apr 23, 2026	51.26	51.26	51.18	51.22	50.95	-0.03%	32,499
Apr 22, 2026	51.21	51.28	51.21	51.24	50.96	0.06%	18,389
Apr 21, 2026	51.21	51.21	51.19	51.21	50.93	-0.02%	30,882
Apr 20, 2026	51.14	51.29	51.14	51.22	50.94	-0.01%	21,107
Apr 17, 2026	51.22	51.24	51.19	51.22	50.95	0.25%	15,851
Apr 16, 2026	51.19	51.19	51.08	51.09	50.82	0.01%	24,379
Apr 15, 2026	51.11	51.19	51.07	51.09	50.81	-0.13%	46,678
Apr 14, 2026	51.12	51.18	51.09	51.15	50.88	-0.04%	13,461
Apr 13, 2026	50.97	51.18	50.96	51.17	50.90	0.21%	32,010
Apr 10, 2026	51.02	51.23	50.98	51.06	50.79	0.06%	54,302
Apr 9, 2026	50.92	51.11	50.90	51.03	50.76	0.28%	38,715
Apr 8, 2026	51.03	51.03	50.87	50.89	50.62	0.28%	11,835
Apr 7, 2026	50.66	50.77	50.66	50.75	50.48	0.16%	31,919
Apr 6, 2026	50.86	50.86	50.63	50.67	50.39	-0.22%	81,405
Apr 2, 2026	50.77	50.86	50.73	50.78	50.50	0.09%	39,069
Apr 1, 2026	50.71	50.73	50.67	50.73	50.46	0.25%	36,921
Mar 31, 2026	50.50	50.64	50.47	50.60	50.33	0.24%	37,617
Mar 30, 2026	50.49	50.53	50.36	50.48	50.21	0.40%	506,627
Mar 27, 2026	50.47	50.47	50.35	50.42	50.01	-0.10%	75,328
Mar 26, 2026	50.49	50.56	50.46	50.47	50.06	-0.14%	15,932