FSMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.85	19.86	19.84	19.85	19.85	-0.01%	63,844
Sep 3, 2026	19.83	19.87	19.83	19.85	19.85	0.10%	216,482
Sep 2, 2026	19.84	19.87	19.83	19.83	19.83	-0.10%	161,621
Sep 1, 2026	19.86	19.87	19.83	19.85	19.85	-0.05%	245,547
Aug 31, 2026	19.86	19.88	19.86	19.86	19.86	-0.05%	51,826
Aug 28, 2026	19.88	19.89	19.87	19.87	19.87	-	133,046
Aug 27, 2026	19.89	19.90	19.87	19.87	19.87	-0.05%	50,872
Aug 26, 2026	19.91	19.91	19.86	19.88	19.88	-0.05%	121,569
Aug 25, 2026	19.90	19.90	19.88	19.89	19.89	0.10%	107,459
Aug 24, 2026	19.87	19.89	19.87	19.87	19.87	-	100,253
Aug 21, 2026	19.87	19.89	19.87	19.87	19.87	0.02%	108,394
Aug 20, 2026	19.95	19.96	19.92	19.92	19.87	-0.15%	263,254
Aug 19, 2026	19.95	19.98	19.93	19.95	19.90	0.10%	419,582
Aug 18, 2026	19.94	19.95	19.92	19.93	19.88	-	128,770
Aug 17, 2026	19.96	19.96	19.93	19.93	19.88	-0.15%	59,777
Aug 14, 2026	19.99	19.99	19.96	19.96	19.91	-0.08%	56,608
Aug 13, 2026	19.96	20.00	19.95	19.98	19.92	0.15%	178,728
Aug 12, 2026	19.98	19.98	19.94	19.95	19.89	-0.03%	18,968
Aug 11, 2026	19.95	19.96	19.93	19.95	19.90	-	113,033
Aug 10, 2026	19.94	19.96	19.94	19.95	19.90	-0.05%	39,798
Aug 7, 2026	19.99	19.99	19.94	19.96	19.91	0.11%	47,804
Aug 6, 2026	19.93	19.95	19.92	19.94	19.88	0.09%	103,109
Aug 5, 2026	19.92	19.94	19.92	19.92	19.87	-	96,525
Aug 4, 2026	19.90	19.93	19.89	19.92	19.87	0.15%	85,252
Aug 3, 2026	19.88	19.89	19.88	19.89	19.84	0.10%	337,554
Jul 31, 2026	19.86	19.88	19.84	19.87	19.82	-0.05%	79,451
Jul 30, 2026	19.87	19.88	19.85	19.88	19.83	-	115,481
Jul 29, 2026	19.88	19.89	19.86	19.88	19.83	-	73,133
Jul 28, 2026	19.89	19.89	19.86	19.88	19.83	0.03%	97,021
Jul 27, 2026	19.88	19.88	19.84	19.88	19.82	0.13%	94,228
Jul 24, 2026	19.85	19.86	19.84	19.85	19.80	0.20%	234,869
Jul 23, 2026	19.87	19.87	19.80	19.81	19.76	-0.40%	82,068
Jul 22, 2026	19.89	19.91	19.88	19.89	19.84	-0.06%	81,736
Jul 21, 2026	19.93	19.93	19.90	19.90	19.85	-0.11%	62,289
Jul 20, 2026	19.98	19.98	19.97	19.98	19.87	-0.03%	71,383
Jul 17, 2026	20.00	20.00	19.97	19.98	19.87	-0.05%	65,486
Jul 16, 2026	20.03	20.03	19.98	19.99	19.88	-0.01%	71,693
Jul 15, 2026	20.00	20.02	19.99	19.99	19.88	-0.04%	104,275
Jul 14, 2026	20.01	20.01	20.00	20.00	19.89	0.05%	110,752
Jul 13, 2026	20.00	20.01	19.99	19.99	19.88	-0.05%	84,198
Jul 10, 2026	19.99	20.01	19.99	20.00	19.89	0.05%	157,353
Jul 9, 2026	20.02	20.02	19.99	19.99	19.88	-0.05%	90,523
Jul 8, 2026	19.99	20.01	19.97	20.00	19.89	0.05%	143,982
Jul 7, 2026	20.01	20.02	19.99	19.99	19.88	-0.15%	198,865
Jul 6, 2026	20.03	20.03	20.01	20.02	19.91	0.02%	147,054
Jul 2, 2026	20.01	20.02	20.00	20.02	19.91	0.13%	79,703
Jul 1, 2026	20.00	20.01	19.98	19.99	19.88	-	159,158
Jun 30, 2026	20.00	20.00	19.98	19.99	19.88	0.05%	169,994
Jun 29, 2026	20.01	20.01	19.97	19.98	19.87	-0.15%	580,371
Jun 26, 2026	19.99	20.01	19.99	20.01	19.90	0.10%	137,957