FCMB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	12.25	12.30	12.05	12.30	12.30	-	15,020,560
Feb 18, 2026	12.10	12.50	11.90	12.30	12.30	3.80%	2,940,904,448
Feb 17, 2026	11.75	12.00	11.50	11.85	11.85	2.16%	18,019,151
Feb 16, 2026	11.60	11.75	11.35	11.60	11.60	3.11%	24,672,110
Feb 13, 2026	11.25	11.65	11.25	11.25	11.25	0.45%	15,508,067
Feb 12, 2026	11.50	11.55	11.50	11.20	11.20	-2.61%	9,164,124
Feb 11, 2026	11.70	11.70	11.30	11.50	11.50	1.77%	10,161,330
Feb 10, 2026	11.60	11.65	11.30	11.30	11.30	-2.16%	11,591,170
Feb 9, 2026	11.40	11.70	11.30	11.55	11.55	2.67%	7,972,899
Feb 6, 2026	11.60	11.75	11.20	11.25	11.25	-3.02%	14,006,470
Feb 5, 2026	11.45	11.60	11.45	11.60	11.60	1.31%	7,782,653
Feb 4, 2026	11.45	11.45	11.20	11.45	11.45	1.78%	4,908,591
Feb 3, 2026	11.45	11.45	11.25	11.25	11.25	-2.17%	3,891,108
Feb 2, 2026	11.10	11.50	11.10	11.50	11.50	3.60%	7,099,834
Jan 30, 2026	11.60	11.60	11.10	11.10	11.10	-4.31%	5,350,982
Jan 29, 2026	11.00	11.65	11.00	11.60	11.60	4.98%	8,234,388
Jan 28, 2026	11.05	11.15	11.05	11.05	11.05	-0.45%	8,458,392
Jan 27, 2026	11.70	11.70	11.20	11.10	11.10	-1.33%	11,066,140
Jan 26, 2026	11.35	11.70	11.25	11.25	11.25	-3.85%	4,935,490
Jan 23, 2026	11.50	11.70	11.50	11.70	11.70	-0.85%	8,339,367
Jan 22, 2026	11.50	11.80	11.40	11.80	11.80	0.85%	5,938,579
Jan 21, 2026	11.70	11.70	11.70	11.70	11.70	-	3,463,420
Jan 20, 2026	11.50	11.80	11.40	11.70	11.70	-	6,048,009
Jan 19, 2026	11.20	11.70	11.20	11.70	11.70	0.43%	6,295,208
Jan 16, 2026	11.75	11.75	11.50	11.65	11.65	2.19%	7,079,364
Jan 15, 2026	11.30	11.40	11.30	11.40	11.40	1.79%	7,776,956
Jan 14, 2026	11.20	11.30	11.15	11.20	11.20	-	7,289,486
Jan 13, 2026	11.20	11.25	11.20	11.20	11.20	-	5,391,513
Jan 12, 2026	11.75	11.75	11.20	11.20	11.20	-0.44%	6,028,769
Jan 9, 2026	11.50	11.50	11.25	11.25	11.25	0.45%	2,184,711
Jan 8, 2026	11.65	11.65	11.15	11.20	11.20	-4.27%	14,226,970
Jan 7, 2026	11.90	12.00	11.20	11.70	11.70	-0.85%	9,578,545
Jan 6, 2026	12.15	12.95	11.80	11.80	11.80	-2.48%	14,510,360
Jan 5, 2026	11.70	12.10	11.60	12.10	12.10	5.22%	4,378,973
Jan 2, 2026	11.95	11.95	11.35	11.50	11.50	-4.56%	3,428,377
Dec 31, 2025	11.00	12.05	10.90	12.05	12.05	9.05%	44,061,700
Dec 30, 2025	10.90	11.15	10.70	11.05	11.05	1.38%	302,351,600
Dec 29, 2025	10.65	10.90	10.60	10.90	10.90	2.83%	116,611,300
Dec 24, 2025	10.75	10.75	10.60	10.60	10.60	-	1,550,603
Dec 23, 2025	10.55	10.60	10.55	10.60	10.60	0.47%	4,395,431
Dec 22, 2025	10.45	10.60	10.45	10.55	10.55	-0.47%	3,020,239
Dec 19, 2025	10.40	10.60	10.40	10.60	10.60	-	75,641,030
Dec 18, 2025	10.55	10.60	10.45	10.60	10.60	0.47%	76,003,350
Dec 17, 2025	10.60	10.60	10.45	10.55	10.55	-0.47%	74,277,470
Dec 16, 2025	10.30	10.60	10.30	10.60	10.60	-1.85%	74,689,560
Dec 15, 2025	10.40	10.80	10.10	10.80	10.80	2.37%	92,035,740
Dec 12, 2025	10.50	10.60	10.50	10.55	10.55	-4.09%	3,217,851
Dec 11, 2025	10.95	11.00	10.55	11.00	11.00	-	74,540,260
Dec 10, 2025	10.65	11.00	10.65	11.00	11.00	0.46%	80,668,310
Dec 9, 2025	10.45	11.00	10.45	10.95	10.95	-0.90%	78,085,830