FSMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.85	19.86	19.84	19.85	19.85	0.20%	234,868
Jul 23, 2026	19.87	19.87	19.80	19.81	19.81	-0.40%	82,067
Jul 22, 2026	19.89	19.91	19.88	19.89	19.89	-0.06%	81,735
Jul 21, 2026	19.93	19.93	19.90	19.90	19.90	-0.11%	62,289
Jul 20, 2026	19.98	19.98	19.97	19.98	19.92	-0.03%	71,383
Jul 17, 2026	20.00	20.00	19.97	19.98	19.93	-0.05%	65,486
Jul 16, 2026	20.03	20.03	19.98	19.99	19.94	-0.01%	71,693
Jul 15, 2026	20.00	20.02	19.99	19.99	19.94	-0.04%	104,275
Jul 14, 2026	20.01	20.01	20.00	20.00	19.95	0.05%	110,752
Jul 13, 2026	20.00	20.01	19.99	19.99	19.94	-0.05%	84,198
Jul 10, 2026	19.99	20.01	19.99	20.00	19.95	0.05%	157,353
Jul 9, 2026	20.02	20.02	19.99	19.99	19.94	-0.05%	90,523
Jul 8, 2026	19.99	20.01	19.97	20.00	19.95	0.05%	143,982
Jul 7, 2026	20.01	20.02	19.99	19.99	19.94	-0.15%	198,865
Jul 6, 2026	20.03	20.03	20.01	20.02	19.97	0.02%	147,054
Jul 2, 2026	20.01	20.02	20.00	20.02	19.96	0.13%	79,703
Jul 1, 2026	20.00	20.01	19.98	19.99	19.94	-	159,158
Jun 30, 2026	20.00	20.00	19.98	19.99	19.94	0.05%	169,994
Jun 29, 2026	20.01	20.01	19.97	19.98	19.93	-0.15%	580,371
Jun 26, 2026	19.99	20.01	19.99	20.01	19.96	0.10%	137,957
Jun 25, 2026	20.00	20.01	19.99	19.99	19.94	0.07%	112,891
Jun 24, 2026	20.05	20.06	20.03	20.03	19.92	-	63,101
Jun 23, 2026	20.03	20.04	20.02	20.03	19.92	-	72,341
Jun 22, 2026	20.02	20.04	20.01	20.03	19.92	-	188,848
Jun 18, 2026	20.05	20.05	20.02	20.03	19.92	0.15%	185,756
Jun 17, 2026	20.00	20.02	20.00	20.00	19.89	-0.10%	107,617
Jun 16, 2026	20.02	20.02	20.00	20.02	19.91	0.02%	134,165
Jun 15, 2026	20.00	20.02	20.00	20.02	19.91	-	148,917
Jun 12, 2026	20.02	20.02	20.00	20.02	19.91	-0.02%	150,336
Jun 11, 2026	20.01	20.02	20.00	20.02	19.91	0.05%	148,251
Jun 10, 2026	20.03	20.03	20.00	20.01	19.90	-0.02%	150,262
Jun 9, 2026	20.02	20.03	20.01	20.02	19.91	0.02%	71,645
Jun 8, 2026	20.00	20.02	20.00	20.01	19.90	0.05%	61,600
Jun 5, 2026	20.02	20.02	19.99	20.00	19.89	-0.02%	122,377
Jun 4, 2026	20.02	20.02	20.00	20.01	19.90	-0.02%	30,690
Jun 3, 2026	19.99	20.02	19.99	20.01	19.90	0.05%	166,733
Jun 2, 2026	19.99	20.01	19.99	20.00	19.89	-	104,458
Jun 1, 2026	19.97	20.00	19.96	20.00	19.89	-	187,467
May 29, 2026	19.98	20.00	19.97	20.00	19.89	0.10%	112,927
May 28, 2026	19.98	19.98	19.96	19.98	19.87	0.10%	105,483
May 27, 2026	19.93	19.96	19.93	19.96	19.85	0.15%	105,039
May 26, 2026	19.95	19.95	19.93	19.93	19.82	0.15%	166,101
May 22, 2026	19.91	19.92	19.89	19.90	19.79	-	136,644
May 21, 2026	19.87	19.90	19.87	19.90	19.79	0.02%	80,531
May 20, 2026	19.94	19.96	19.92	19.95	19.79	0.10%	102,949
May 19, 2026	19.94	19.94	19.92	19.93	19.77	-0.13%	98,807
May 18, 2026	19.98	19.98	19.94	19.96	19.80	0.08%	235,429
May 15, 2026	19.94	19.95	19.92	19.94	19.78	-0.23%	65,691
May 14, 2026	19.97	19.99	19.97	19.99	19.83	0.03%	87,814
May 13, 2026	19.99	19.99	19.96	19.98	19.82	-0.03%	69,743