FSMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	19.71	19.74	19.71	19.74	19.74	0.20%	100,381
Oct 23, 2026	19.71	19.71	19.68	19.70	19.70	0.03%	178,384
Oct 22, 2026	19.67	19.69	19.65	19.69	19.69	0.36%	238,748
Oct 21, 2026	19.60	19.63	19.58	19.62	19.62	0.07%	345,338
Oct 20, 2026	19.66	19.67	19.65	19.66	19.61	0.03%	153,166
Oct 19, 2026	19.62	19.66	19.62	19.66	19.60	0.10%	202,737
Oct 16, 2026	19.59	19.65	19.59	19.64	19.58	0.08%	208,842
Oct 15, 2026	19.63	19.64	19.61	19.62	19.57	0.31%	163,521
Oct 14, 2026	19.56	19.57	19.53	19.56	19.51	-0.05%	281,812
Oct 13, 2026	19.57	19.58	19.55	19.57	19.52	0.15%	138,200
Oct 12, 2026	19.53	19.54	19.51	19.54	19.49	-0.05%	162,143
Oct 9, 2026	19.52	19.55	19.51	19.55	19.50	0.31%	222,264
Oct 8, 2026	19.46	19.50	19.44	19.49	19.44	0.21%	284,093
Oct 7, 2026	19.46	19.49	19.43	19.45	19.40	-0.21%	674,200
Oct 6, 2026	19.48	19.52	19.48	19.49	19.44	-0.15%	396,714
Oct 5, 2026	19.54	19.54	19.49	19.52	19.47	-	574,636
Oct 2, 2026	19.59	19.59	19.51	19.52	19.47	-	446,638
Oct 1, 2026	19.46	19.56	19.46	19.52	19.47	0.31%	600,736
Sep 30, 2026	19.42	19.47	19.42	19.46	19.41	0.39%	248,250
Sep 29, 2026	19.42	19.42	19.37	19.39	19.33	-0.08%	184,789
Sep 28, 2026	19.44	19.44	19.39	19.40	19.35	-0.39%	272,143
Sep 25, 2026	19.53	19.53	19.46	19.48	19.42	-0.20%	234,580
Sep 24, 2026	19.57	19.57	19.50	19.52	19.46	-0.16%	430,607
Sep 23, 2026	19.68	19.69	19.59	19.60	19.49	-0.46%	712,014
Sep 22, 2026	19.73	19.73	19.68	19.69	19.58	-0.15%	81,022
Sep 21, 2026	19.75	19.75	19.71	19.72	19.61	-0.05%	151,596
Sep 18, 2026	19.74	19.82	19.71	19.73	19.62	-0.10%	244,929
Sep 17, 2026	19.74	19.76	19.73	19.75	19.64	0.10%	112,689
Sep 16, 2026	19.73	19.75	19.71	19.73	19.62	-	130,869
Sep 15, 2026	19.73	19.76	19.73	19.73	19.62	-0.10%	1,354,799
Sep 14, 2026	19.77	19.77	19.74	19.75	19.64	-	205,635
Sep 11, 2026	19.72	19.78	19.72	19.75	19.64	0.13%	132,115
Sep 10, 2026	19.79	19.79	19.71	19.73	19.62	-0.35%	211,551
Sep 9, 2026	19.85	19.85	19.79	19.80	19.69	-0.23%	193,089
Sep 8, 2026	19.86	19.86	19.83	19.84	19.73	-0.05%	90,017
Sep 4, 2026	19.85	19.86	19.84	19.85	19.74	-0.01%	68,630
Sep 3, 2026	19.83	19.87	19.83	19.85	19.74	0.10%	216,542
Sep 2, 2026	19.84	19.87	19.83	19.83	19.72	-0.10%	161,621
Sep 1, 2026	19.86	19.87	19.83	19.85	19.74	-0.05%	245,738
Aug 31, 2026	19.86	19.88	19.86	19.86	19.75	-0.05%	51,826
Aug 28, 2026	19.88	19.89	19.87	19.87	19.76	-	133,046
Aug 27, 2026	19.89	19.90	19.87	19.87	19.76	-0.05%	50,872
Aug 26, 2026	19.91	19.91	19.86	19.88	19.77	-0.05%	121,569
Aug 25, 2026	19.90	19.90	19.88	19.89	19.78	0.10%	107,459
Aug 24, 2026	19.87	19.89	19.87	19.87	19.76	-	100,253
Aug 21, 2026	19.87	19.89	19.87	19.87	19.76	0.02%	108,394
Aug 20, 2026	19.95	19.96	19.92	19.92	19.76	-0.15%	263,254
Aug 19, 2026	19.95	19.98	19.93	19.95	19.79	0.10%	419,582
Aug 18, 2026	19.94	19.95	19.92	19.93	19.77	-	128,770
Aug 17, 2026	19.96	19.96	19.93	19.93	19.77	-0.15%	59,777