FMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	51.25	51.25	51.08	51.17	51.17	-0.03%	94,453
Jul 16, 2026	51.21	51.29	51.09	51.18	51.18	-0.11%	70,542
Jul 15, 2026	51.30	51.36	51.21	51.24	51.24	-0.13%	58,661
Jul 14, 2026	51.30	51.36	51.25	51.31	51.31	0.08%	63,694
Jul 13, 2026	51.30	51.30	51.24	51.27	51.27	-0.10%	19,155
Jul 10, 2026	51.27	51.38	51.24	51.32	51.32	0.08%	73,826
Jul 9, 2026	51.30	51.42	51.26	51.27	51.27	0.03%	32,324
Jul 8, 2026	51.28	51.37	51.24	51.26	51.26	-0.35%	28,423
Jul 7, 2026	51.41	51.67	51.35	51.44	51.44	0.05%	143,979
Jul 6, 2026	51.41	51.43	51.35	51.41	51.41	-0.02%	33,191
Jul 2, 2026	51.40	51.45	51.36	51.43	51.43	0.03%	14,976
Jul 1, 2026	51.32	51.42	51.31	51.41	51.41	0.01%	42,476
Jun 30, 2026	51.42	51.45	51.34	51.41	51.40	-0.04%	36,687
Jun 29, 2026	51.47	51.47	51.35	51.43	51.42	0.20%	27,305
Jun 26, 2026	51.46	51.48	51.41	51.48	51.32	0.04%	14,220
Jun 25, 2026	51.44	51.49	51.44	51.46	51.30	0.09%	37,023
Jun 24, 2026	51.39	51.45	51.37	51.41	51.26	0.19%	14,169
Jun 23, 2026	51.32	51.36	51.30	51.31	51.16	-0.03%	10,205
Jun 22, 2026	51.37	51.55	51.28	51.33	51.17	-0.13%	17,253
Jun 18, 2026	51.34	51.55	51.28	51.39	51.24	0.31%	24,448
Jun 17, 2026	51.29	51.38	51.23	51.23	51.08	-0.13%	26,170
Jun 16, 2026	51.27	51.43	51.21	51.30	51.15	0.14%	22,466
Jun 15, 2026	51.20	51.35	51.19	51.23	51.07	0.14%	31,693
Jun 12, 2026	51.11	51.20	51.07	51.16	51.00	-0.16%	17,978
Jun 11, 2026	51.18	51.29	51.15	51.24	51.08	0.12%	18,691
Jun 10, 2026	51.31	51.31	51.14	51.18	51.02	-0.21%	15,084
Jun 9, 2026	51.24	51.31	51.24	51.29	51.13	0.13%	11,172
Jun 8, 2026	51.30	51.30	51.18	51.22	51.07	0.03%	15,526
Jun 5, 2026	51.15	51.22	51.11	51.20	51.05	-0.17%	16,525
Jun 4, 2026	51.28	51.29	51.24	51.29	51.14	0.11%	13,889
Jun 3, 2026	51.23	51.26	51.15	51.24	51.08	-0.02%	28,458
Jun 2, 2026	51.27	51.27	51.21	51.24	51.09	0.18%	16,580
Jun 1, 2026	50.98	51.18	50.98	51.15	51.00	0.08%	34,601
May 29, 2026	51.04	51.12	51.04	51.11	50.96	0.13%	21,708
May 28, 2026	50.87	51.07	50.86	51.04	50.89	0.15%	18,661
May 27, 2026	50.99	51.13	50.97	51.10	50.81	0.25%	27,392
May 26, 2026	50.87	50.98	50.87	50.97	50.69	0.43%	25,722
May 22, 2026	50.73	50.82	50.71	50.75	50.47	0.07%	13,829
May 21, 2026	50.50	50.74	50.50	50.72	50.44	0.12%	24,833
May 20, 2026	50.66	50.75	50.58	50.66	50.38	0.09%	28,780
May 19, 2026	50.63	50.64	50.51	50.61	50.33	-0.27%	23,297
May 18, 2026	50.74	50.81	50.71	50.75	50.46	0.07%	26,338
May 15, 2026	50.89	50.89	50.62	50.71	50.43	-0.46%	31,466
May 14, 2026	50.96	51.00	50.94	50.95	50.66	-0.01%	47,251
May 13, 2026	51.00	51.01	50.94	50.95	50.67	-0.17%	27,945
May 12, 2026	51.00	51.08	50.99	51.04	50.76	-0.15%	13,889
May 11, 2026	51.13	51.15	51.11	51.12	50.83	-0.01%	21,133
May 8, 2026	51.16	51.16	51.09	51.12	50.83	0.09%	24,523
May 7, 2026	51.10	51.18	51.06	51.07	50.79	-0.01%	51,983
May 6, 2026	51.11	51.11	51.05	51.08	50.79	0.20%	47,012