FMBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 3, 2024	18.82	18.82	18.82	18.82	18.82	0.11%
Dec 2, 2024	18.80	18.80	18.80	18.80	18.80	0.21%
Nov 29, 2024	18.76	18.76	18.76	18.76	18.76	0.21%
Nov 27, 2024	18.72	18.72	18.72	18.72	18.68	0.21%
Nov 26, 2024	18.68	18.68	18.68	18.68	18.64	0.11%
Nov 25, 2024	18.66	18.66	18.66	18.66	18.62	0.27%
Nov 22, 2024	18.61	18.61	18.61	18.61	18.57	0.05%
Nov 21, 2024	18.60	18.60	18.60	18.60	18.56	-0.05%
Nov 20, 2024	18.61	18.61	18.61	18.61	18.57	-
Nov 19, 2024	18.61	18.61	18.61	18.61	18.57	0.16%
Nov 18, 2024	18.58	18.58	18.58	18.58	18.54	-
Nov 15, 2024	18.58	18.58	18.58	18.58	18.54	-
Nov 14, 2024	18.58	18.58	18.58	18.58	18.54	0.11%
Nov 13, 2024	18.56	18.56	18.56	18.56	18.52	0.05%
Nov 12, 2024	18.55	18.55	18.55	18.55	18.51	-0.05%
Nov 11, 2024	18.56	18.56	18.56	18.56	18.52	-
Nov 8, 2024	18.56	18.56	18.56	18.56	18.52	0.76%
Nov 7, 2024	18.42	18.42	18.42	18.42	18.38	0.38%
Nov 6, 2024	18.35	18.35	18.35	18.35	18.31	-1.08%
Nov 5, 2024	18.55	18.55	18.55	18.55	18.51	0.05%
Nov 4, 2024	18.54	18.54	18.54	18.54	18.50	0.27%
Nov 1, 2024	18.49	18.49	18.49	18.49	18.45	-
Oct 31, 2024	18.49	18.49	18.49	18.49	18.45	-
Oct 30, 2024	18.49	18.49	18.49	18.49	18.41	0.11%
Oct 29, 2024	18.47	18.47	18.47	18.47	18.39	-0.27%
Oct 28, 2024	18.52	18.52	18.52	18.52	18.44	-
Oct 25, 2024	18.52	18.52	18.52	18.52	18.44	0.38%
Oct 24, 2024	18.45	18.45	18.45	18.45	18.37	0.05%
Oct 23, 2024	18.44	18.44	18.44	18.44	18.36	-0.75%
Oct 22, 2024	18.58	18.58	18.58	18.58	18.50	-0.38%
Oct 21, 2024	18.65	18.65	18.65	18.65	18.57	-0.27%
Oct 18, 2024	18.70	18.70	18.70	18.70	18.62	-
Oct 17, 2024	18.70	18.70	18.70	18.70	18.62	-0.05%
Oct 16, 2024	18.71	18.71	18.71	18.71	18.63	0.11%
Oct 15, 2024	18.69	18.69	18.69	18.69	18.61	0.16%
Oct 14, 2024	18.66	18.66	18.66	18.66	18.58	-0.05%
Oct 11, 2024	18.67	18.67	18.67	18.67	18.59	-0.11%
Oct 10, 2024	18.69	18.69	18.69	18.69	18.61	-
Oct 9, 2024	18.69	18.69	18.69	18.69	18.61	-0.11%
Oct 8, 2024	18.71	18.71	18.71	18.71	18.63	-0.21%
Oct 7, 2024	18.75	18.75	18.75	18.75	18.67	-0.16%
Oct 4, 2024	18.78	18.78	18.78	18.78	18.70	-0.48%
Oct 3, 2024	18.87	18.87	18.87	18.87	18.79	0.05%
Oct 2, 2024	18.86	18.86	18.86	18.86	18.78	-0.05%
Oct 1, 2024	18.87	18.87	18.87	18.87	18.79	0.32%
Sep 30, 2024	18.81	18.81	18.81	18.81	18.73	-
Sep 27, 2024	18.81	18.81	18.81	18.81	18.69	0.16%
Sep 26, 2024	18.78	18.78	18.78	18.78	18.66	-
Sep 25, 2024	18.78	18.78	18.78	18.78	18.66	-
Sep 24, 2024	18.78	18.78	18.78	18.78	18.66	-0.05%
Sep 23, 2024	18.79	18.79	18.79	18.79	18.67	-
Sep 20, 2024	18.79	18.79	18.79	18.79	18.67	-
Sep 19, 2024	18.79	18.79	18.79	18.79	18.67	-0.05%
Sep 18, 2024	18.80	18.80	18.80	18.80	18.68	-
Sep 17, 2024	18.80	18.80	18.80	18.80	18.68	0.05%
Sep 16, 2024	18.79	18.79	18.79	18.79	18.67	0.05%
Sep 13, 2024	18.78	18.78	18.78	18.78	18.66	0.05%
Sep 12, 2024	18.77	18.77	18.77	18.77	18.65	-0.05%
Sep 11, 2024	18.78	18.78	18.78	18.78	18.66	-
Sep 10, 2024	18.78	18.78	18.78	18.78	18.66	0.21%
Sep 9, 2024	18.74	18.74	18.74	18.74	18.62	0.05%
Sep 6, 2024	18.73	18.73	18.73	18.73	18.61	0.16%
Sep 5, 2024	18.70	18.70	18.70	18.70	18.58	0.16%
Sep 4, 2024	18.67	18.67	18.67	18.67	18.55	0.11%
Sep 3, 2024	18.65	18.65	18.65	18.65	18.53	-
Aug 30, 2024	18.65	18.65	18.65	18.65	18.53	0.05%
Aug 29, 2024	18.64	18.64	18.64	18.64	18.48	-
Aug 28, 2024	18.64	18.64	18.64	18.64	18.48	-0.05%
Aug 27, 2024	18.65	18.65	18.65	18.65	18.49	-0.05%
Aug 26, 2024	18.66	18.66	18.66	18.66	18.50	-
Aug 23, 2024	18.66	18.66	18.66	18.66	18.50	0.16%
Aug 22, 2024	18.63	18.63	18.63	18.63	18.47	-0.11%
Aug 21, 2024	18.65	18.65	18.65	18.65	18.49	0.05%
Aug 20, 2024	18.64	18.64	18.64	18.64	18.48	0.11%
Aug 19, 2024	18.62	18.62	18.62	18.62	18.46	0.05%
Aug 16, 2024	18.61	18.61	18.61	18.61	18.45	-
Aug 15, 2024	18.61	18.61	18.61	18.61	18.45	-0.27%
Aug 14, 2024	18.66	18.66	18.66	18.66	18.50	0.11%
Aug 13, 2024	18.64	18.64	18.64	18.64	18.48	0.16%
Aug 12, 2024	18.61	18.61	18.61	18.61	18.45	0.05%
Aug 9, 2024	18.60	18.60	18.60	18.60	18.44	-
Aug 8, 2024	18.60	18.60	18.60	18.60	18.44	-0.27%
Aug 7, 2024	18.65	18.65	18.65	18.65	18.49	-0.53%
Aug 6, 2024	18.75	18.75	18.75	18.75	18.59	-0.11%
Aug 5, 2024	18.77	18.77	18.77	18.77	18.61	0.32%
Aug 2, 2024	18.71	18.71	18.71	18.71	18.55	0.70%
Aug 1, 2024	18.58	18.58	18.58	18.58	18.42	0.27%
Jul 31, 2024	18.53	18.53	18.53	18.53	18.37	0.11%
Jul 30, 2024	18.51	18.51	18.51	18.51	18.31	-0.05%
Jul 29, 2024	18.52	18.52	18.52	18.52	18.32	-
Jul 26, 2024	18.52	18.52	18.52	18.52	18.32	-
Jul 25, 2024	18.52	18.52	18.52	18.52	18.32	0.05%
Jul 24, 2024	18.51	18.51	18.51	18.51	18.31	-0.05%
Jul 23, 2024	18.52	18.52	18.52	18.52	18.32	-
Jul 22, 2024	18.52	18.52	18.52	18.52	18.32	-0.05%
Jul 19, 2024	18.53	18.53	18.53	18.53	18.33	-0.05%
Jul 18, 2024	18.54	18.54	18.54	18.54	18.34	0.05%
Jul 17, 2024	18.53	18.53	18.53	18.53	18.33	-
Jul 16, 2024	18.53	18.53	18.53	18.53	18.33	0.05%
Jul 15, 2024	18.52	18.52	18.52	18.52	18.32	-0.11%