FMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	51.24	51.33	51.23	51.23	51.23	0.01%	38,754
Apr 23, 2026	51.26	51.26	51.18	51.22	51.22	-0.03%	32,499
Apr 22, 2026	51.21	51.28	51.21	51.24	51.24	0.06%	18,389
Apr 21, 2026	51.21	51.21	51.19	51.21	51.21	-0.02%	30,882
Apr 20, 2026	51.14	51.29	51.14	51.22	51.22	-0.01%	21,107
Apr 17, 2026	51.22	51.24	51.19	51.22	51.22	0.25%	15,851
Apr 16, 2026	51.19	51.19	51.08	51.09	51.09	0.01%	24,379
Apr 15, 2026	51.11	51.19	51.07	51.09	51.09	-0.13%	46,678
Apr 14, 2026	51.12	51.18	51.09	51.15	51.15	-0.04%	13,461
Apr 13, 2026	50.97	51.18	50.96	51.17	51.17	0.21%	32,010
Apr 10, 2026	51.02	51.23	50.98	51.06	51.06	0.06%	54,302
Apr 9, 2026	50.92	51.11	50.90	51.03	51.03	0.28%	38,715
Apr 8, 2026	51.03	51.03	50.87	50.89	50.89	0.28%	11,835
Apr 7, 2026	50.66	50.77	50.66	50.75	50.75	0.16%	31,919
Apr 6, 2026	50.86	50.86	50.63	50.67	50.66	-0.22%	81,405
Apr 2, 2026	50.77	50.86	50.73	50.78	50.78	0.09%	39,069
Apr 1, 2026	50.71	50.73	50.67	50.73	50.73	0.25%	36,921
Mar 31, 2026	50.50	50.64	50.47	50.60	50.60	0.24%	37,617
Mar 30, 2026	50.49	50.53	50.36	50.48	50.48	0.12%	506,627
Mar 27, 2026	50.47	50.47	50.35	50.42	50.28	-0.10%	75,328
Mar 26, 2026	50.49	50.56	50.46	50.47	50.33	-0.14%	15,932
Mar 25, 2026	50.53	50.56	50.48	50.54	50.40	0.12%	71,144
Mar 24, 2026	50.83	50.83	50.44	50.48	50.34	-0.66%	122,562
Mar 23, 2026	51.00	51.00	50.71	50.82	50.67	0.21%	33,568
Mar 20, 2026	51.02	51.02	50.71	50.71	50.57	-0.68%	20,991
Mar 19, 2026	51.12	51.12	51.02	51.06	50.92	-0.14%	10,849
Mar 18, 2026	51.20	51.22	51.01	51.13	50.99	-0.15%	38,849
Mar 17, 2026	51.10	51.22	51.03	51.21	51.06	0.02%	14,773
Mar 16, 2026	51.33	51.33	51.10	51.20	51.05	0.10%	137,344
Mar 13, 2026	50.96	51.15	50.96	51.15	51.00	0.33%	12,765
Mar 12, 2026	51.14	51.14	50.96	50.98	50.83	-0.36%	16,334
Mar 11, 2026	51.24	51.25	51.13	51.16	51.02	-0.20%	13,716
Mar 10, 2026	51.32	51.32	51.26	51.27	51.12	-0.23%	16,065
Mar 9, 2026	51.35	51.48	51.20	51.39	51.24	0.18%	46,298
Mar 6, 2026	51.21	51.34	51.19	51.29	51.15	-0.13%	14,467
Mar 5, 2026	51.25	51.38	51.24	51.36	51.22	0.10%	26,570
Mar 4, 2026	51.30	51.33	51.29	51.31	51.17	0.03%	23,891
Mar 3, 2026	51.50	51.50	51.27	51.30	51.15	-0.54%	22,119
Mar 2, 2026	51.80	51.80	51.55	51.58	51.43	-0.25%	13,808
Feb 27, 2026	51.68	51.77	51.62	51.71	51.56	0.14%	17,497
Feb 26, 2026	51.58	51.64	51.41	51.64	51.49	-0.12%	13,018
Feb 25, 2026	51.65	51.80	51.64	51.70	51.42	-0.01%	15,901
Feb 24, 2026	51.62	51.72	51.58	51.70	51.43	0.19%	15,054
Feb 23, 2026	51.60	51.75	51.54	51.60	51.33	0.04%	8,852
Feb 20, 2026	51.55	51.58	51.51	51.58	51.31	0.06%	4,200
Feb 19, 2026	51.50	51.55	51.45	51.55	51.28	0.01%	15,579
Feb 18, 2026	51.51	51.67	51.35	51.55	51.27	-	17,214
Feb 17, 2026	51.53	51.66	51.49	51.55	51.27	0.07%	25,089
Feb 13, 2026	51.51	51.68	51.48	51.51	51.24	0.17%	16,178
Feb 12, 2026	51.34	51.43	51.28	51.43	51.15	0.25%	69,112