FCMB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	10.80	11.10	10.40	11.05	11.05	1.38%	129,653,800
Dec 5, 2025	10.45	10.90	10.25	10.90	10.90	3.81%	27,887,800
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	-	17,289,580
Dec 2, 2025	10.40	10.50	10.15	10.50	10.50	-2.78%	21,139,530
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	-	38,027,640
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