FCMB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	44,061,701
Dec 30, 2025	10.90	11.15	10.70	11.05	11.05	1.38%	302,351,639
Dec 29, 2025	10.65	10.90	10.60	10.90	10.90	2.83%	116,611,397
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%	4,471,205
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	-	75,641,032
Dec 18, 2025	10.55	10.60	10.45	10.60	10.60	0.47%	76,003,354
Dec 17, 2025	10.60	10.60	10.45	10.55	10.55	-0.47%	74,277,472
Dec 16, 2025	10.30	10.60	10.30	10.60	10.60	-1.85%	74,689,568
Dec 15, 2025	10.40	10.80	10.10	10.80	10.80	2.37%	92,035,741
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	-	74,540,263
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%	78,100,216
Dec 8, 2025	10.80	11.10	10.40	11.05	11.05	1.38%	129,653,847
Dec 5, 2025	10.45	10.90	10.25	10.90	10.90	3.81%	27,887,807
Dec 4, 2025	10.30	10.50	10.05	10.50	10.50	-	6,163,621
Dec 3, 2025	10.35	10.50	10.25	10.50	10.50	-	17,289,589
Dec 2, 2025	10.40	10.50	10.15	10.50	10.50	-2.78%	21,139,531
Dec 1, 2025	10.25	10.80	10.25	10.80	10.80	-	5,520,725
Nov 28, 2025	10.70	10.80	10.45	10.80	10.80	0.93%	9,261,517
Nov 27, 2025	10.65	10.70	10.25	10.70	10.70	0.47%	8,018,631
Nov 26, 2025	10.45	10.65	10.20	10.65	10.65	1.43%	2,820,780
Nov 25, 2025	10.15	10.50	10.10	10.50	10.50	-	38,027,648
Nov 24, 2025	10.25	10.75	10.00	10.50	10.50	-1.87%	37,987,960
Nov 21, 2025	10.35	10.70	10.30	10.70	10.70	-	5,087,541
Nov 20, 2025	10.35	10.70	10.30	10.70	10.70	1.42%	30,341,880
Nov 19, 2025	10.30	10.55	10.30	10.55	10.55	-0.47%	8,010,164
Nov 18, 2025	10.40	10.60	10.25	10.60	10.60	-0.93%	12,785,680
Nov 17, 2025	10.40	10.75	10.40	10.70	10.70	-2.73%	5,258,854
Nov 14, 2025	10.50	11.00	10.30	11.00	11.00	4.76%	57,563,120
Nov 13, 2025	10.50	10.60	10.15	10.50	10.50	-0.94%	4,070,904
Nov 12, 2025	10.25	10.60	10.15	10.60	10.60	0.95%	35,507,680
Nov 11, 2025	10.15	10.50	10.05	10.50	10.50	0.96%	14,677,200
Nov 10, 2025	10.40	10.40	10.00	10.40	10.40	-	11,440,510
Nov 7, 2025	10.80	10.80	10.20	10.40	10.40	-3.70%	7,404,567
Nov 6, 2025	10.50	10.85	10.05	10.80	10.80	8.00%	149,993,500
Nov 5, 2025	10.45	10.50	10.00	10.00	10.00	-4.76%	40,404,890
Nov 4, 2025	10.40	10.50	10.10	10.50	10.50	0.96%	110,103,400
Nov 3, 2025	10.75	10.75	10.40	10.40	10.40	-3.26%	7,370,003
Oct 31, 2025	10.70	10.75	10.60	10.75	10.75	1.42%	4,838,307
Oct 30, 2025	10.50	10.60	10.45	10.60	10.60	-	6,513,771
Oct 29, 2025	10.85	10.85	10.50	10.60	10.60	-1.40%	8,716,778
Oct 28, 2025	10.60	10.75	10.45	10.75	10.75	1.42%	11,509,560
Oct 27, 2025	10.60	10.60	10.60	10.60	10.60	-	3,938,872
Oct 24, 2025	10.50	10.60	10.45	10.60	10.60	0.95%	7,452,551
Oct 23, 2025	10.65	10.65	10.50	10.50	10.50	-0.47%	7,367,007
Oct 22, 2025	10.70	10.70	10.45	10.55	10.55	-0.47%	7,580,916