FUMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	20.07	20.09	20.07	20.09	20.09	0.02%	15,350
Jun 11, 2026	20.09	20.09	20.07	20.08	20.08	0.01%	77,504
Jun 10, 2026	20.08	20.08	20.07	20.08	20.08	0.06%	212,754
Jun 9, 2026	20.06	20.07	20.06	20.07	20.07	-	30,163
Jun 8, 2026	20.06	20.07	20.06	20.07	20.07	-	7,198
Jun 5, 2026	20.06	20.07	20.05	20.07	20.07	0.02%	62,575
Jun 4, 2026	20.07	20.07	20.05	20.06	20.06	0.07%	32,445
Jun 3, 2026	20.06	20.06	20.03	20.05	20.05	-0.03%	95,869
Jun 2, 2026	20.04	20.06	20.04	20.05	20.05	-	71,416
Jun 1, 2026	20.05	20.05	20.03	20.05	20.05	0.02%	95,247
May 29, 2026	20.06	20.06	20.04	20.05	20.05	0.05%	514,275
May 28, 2026	20.04	20.04	20.03	20.04	20.04	-	18,320
May 27, 2026	20.03	20.05	20.03	20.04	20.04	-	45,796
May 26, 2026	20.04	20.04	20.03	20.04	20.04	0.02%	35,266
May 22, 2026	20.05	20.05	20.03	20.03	20.03	0.02%	34,782
May 21, 2026	20.01	20.03	20.01	20.03	20.03	-0.02%	65,947
May 20, 2026	20.05	20.09	20.05	20.08	20.03	0.10%	69,176
May 19, 2026	20.05	20.06	20.05	20.06	20.01	-	85,649
May 18, 2026	20.05	20.07	20.04	20.06	20.01	0.02%	204,539
May 15, 2026	20.06	20.06	20.05	20.05	20.01	-0.05%	18,584
May 14, 2026	20.04	20.06	20.04	20.06	20.02	0.07%	26,805
May 13, 2026	20.06	20.06	20.04	20.05	20.00	-	60,666
May 12, 2026	20.06	20.07	20.04	20.05	20.00	-0.10%	237,980
May 11, 2026	20.08	20.08	20.05	20.07	20.02	0.05%	237,234
May 8, 2026	20.06	20.07	20.05	20.06	20.01	-	17,975
May 7, 2026	20.06	20.07	20.05	20.06	20.01	-	66,438
May 6, 2026	20.06	20.06	20.05	20.06	20.01	0.02%	68,622
May 5, 2026	20.07	20.07	20.05	20.05	20.01	-0.05%	126,518
May 4, 2026	20.05	20.06	20.04	20.06	20.02	0.07%	39,834
May 1, 2026	20.05	20.05	20.04	20.05	20.00	-	27,581
Apr 30, 2026	20.06	20.06	20.03	20.05	20.00	0.05%	33,446
Apr 29, 2026	20.04	20.05	20.02	20.04	19.99	-	30,312
Apr 28, 2026	20.05	20.05	20.03	20.04	19.99	-0.05%	519,565
Apr 27, 2026	20.05	20.05	20.04	20.05	20.00	0.02%	21,285
Apr 24, 2026	20.05	20.05	20.03	20.04	20.00	0.02%	22,323
Apr 23, 2026	20.05	20.05	20.02	20.04	19.99	-	45,904
Apr 22, 2026	20.03	20.05	20.03	20.04	19.99	-	59,414
Apr 21, 2026	20.06	20.06	20.03	20.04	19.99	-0.02%	33,382
Apr 20, 2026	20.08	20.09	20.08	20.09	19.99	-	33,543
Apr 17, 2026	20.10	20.10	20.07	20.09	19.99	-0.02%	171,307
Apr 16, 2026	20.11	20.11	20.08	20.09	20.00	-	326,454
Apr 15, 2026	20.09	20.10	20.08	20.09	20.00	0.04%	44,728
Apr 14, 2026	20.09	20.09	20.08	20.08	19.99	-0.01%	51,566
Apr 13, 2026	20.09	20.10	20.08	20.09	19.99	-	214,323
Apr 10, 2026	20.09	20.09	20.07	20.09	19.99	-	44,683
Apr 9, 2026	20.06	20.09	20.06	20.09	19.99	0.02%	103,084
Apr 8, 2026	20.06	20.09	20.06	20.08	19.99	0.05%	98,781
Apr 7, 2026	20.08	20.08	20.05	20.07	19.98	0.05%	81,121
Apr 6, 2026	20.06	20.08	20.06	20.06	19.97	-0.05%	25,037
Apr 2, 2026	20.07	20.08	20.06	20.07	19.98	0.05%	57,300