FCMB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	13.00	13.00	13.00	13.00	13.00	0.39%	3,368,006
Mar 10, 2026	13.00	13.40	12.90	12.95	12.95	-0.77%	21,046,796
Mar 9, 2026	13.20	13.30	13.05	13.05	13.05	-0.76%	14,909,190
Mar 6, 2026	12.80	13.30	12.80	13.15	13.15	2.33%	7,054,761
Mar 5, 2026	12.85	13.00	12.85	12.85	12.85	0.39%	11,203,066
Mar 4, 2026	13.85	13.85	12.25	12.80	12.80	-5.88%	22,462,161
Mar 3, 2026	13.80	13.95	13.55	13.60	13.60	0.74%	10,424,133
Mar 2, 2026	13.50	13.95	12.55	13.50	13.50	-2.88%	27,047,040
Feb 27, 2026	12.95	13.95	12.95	13.90	13.90	1.83%	14,148,655
Feb 26, 2026	13.85	13.85	13.20	13.65	13.65	-1.09%	11,764,092
Feb 25, 2026	13.50	14.50	12.90	13.80	13.80	1.85%	38,239,155
Feb 24, 2026	12.35	13.55	12.35	13.55	13.55	9.72%	46,390,933
Feb 23, 2026	12.30	12.40	12.00	12.35	12.35	3.78%	14,915,489
Feb 20, 2026	12.30	12.30	11.90	11.90	11.90	-3.25%	7,061,768
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