FCMB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.50	11.50	11.50	11.50	11.50	-1.71%	2,639,169
May 29, 2026	11.60	11.75	11.40	11.70	11.70	-0.43%	11,156,660
May 26, 2026	11.90	11.95	11.75	11.75	11.75	-1.67%	6,373,690
May 25, 2026	11.95	12.00	11.70	11.95	11.95	3.46%	13,228,620
May 22, 2026	11.60	11.60	11.50	11.55	11.55	-0.43%	4,259,864
May 21, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	5,107,430
May 20, 2026	11.55	11.90	11.50	11.50	11.50	-3.36%	5,976,539
May 19, 2026	11.60	11.90	11.50	11.90	11.90	0.85%	4,394,894
May 18, 2026	11.65	11.90	11.65	11.80	11.80	-	22,430,730
May 15, 2026	11.95	12.05	11.80	11.80	11.80	-	22,430,730
May 14, 2026	11.95	12.00	11.80	11.80	11.80	2.61%	38,015,990
May 13, 2026	11.40	11.95	11.40	11.50	11.50	-1.29%	11,804,750
May 12, 2026	11.45	11.70	11.35	11.65	11.65	2.64%	19,944,060
May 11, 2026	11.40	11.70	11.35	11.35	11.35	-0.44%	123,897,600
May 8, 2026	11.00	11.40	10.50	11.40	11.40	3.64%	99,717,840
May 7, 2026	11.50	11.50	11.00	11.00	11.00	-4.35%	119,621,100
May 6, 2026	11.45	11.50	11.10	11.50	11.50	4.07%	7,528,157
May 5, 2026	11.00	11.50	10.85	11.05	11.05	0.45%	160,590,500
May 4, 2026	11.00	11.40	10.55	11.00	11.00	-1.35%	21,055,980
Apr 30, 2026	11.85	11.85	11.15	11.15	11.15	-5.91%	22,729,830
Apr 29, 2026	11.25	11.85	11.25	11.85	11.85	5.80%	15,133,100
Apr 28, 2026	11.70	12.00	11.70	11.20	11.20	-4.27%	15,021,670
Apr 27, 2026	12.60	12.60	11.50	11.70	11.70	-7.51%	13,817,410
Apr 24, 2026	12.90	12.90	12.55	12.65	12.65	-1.94%	15,474,960
Apr 23, 2026	13.00	13.10	12.70	12.90	12.90	-0.77%	16,997,500
Apr 22, 2026	13.40	13.45	12.70	13.00	13.00	-3.70%	20,795,970
Apr 21, 2026	13.50	13.80	12.55	13.50	13.50	2.27%	57,650,650
Apr 20, 2026	12.15	13.25	12.05	13.20	13.20	9.54%	49,808,960
Apr 17, 2026	12.00	12.80	12.00	12.05	12.05	2.55%	25,765,310
Apr 16, 2026	11.75	12.00	11.75	11.75	11.75	-	7,769,531
Apr 15, 2026	12.00	12.00	11.60	11.75	11.75	0.43%	14,563,220
Apr 14, 2026	11.65	11.70	11.55	11.70	11.70	0.43%	15,581,490
Apr 13, 2026	12.00	12.00	11.60	11.65	11.65	0.43%	8,106,623
Apr 10, 2026	12.00	12.00	11.60	11.60	11.60	-3.33%	9,137,454
Apr 9, 2026	12.00	12.00	11.85	12.00	12.00	-0.41%	6,863,799
Apr 8, 2026	12.20	12.40	11.60	12.05	12.05	0.42%	11,321,590
Apr 7, 2026	11.95	12.05	11.95	12.00	12.00	-	12,842,950
Apr 2, 2026	12.10	12.10	12.00	12.00	12.00	-0.83%	12,137,440
Apr 1, 2026	11.80	12.20	11.80	12.10	12.10	2.54%	6,723,351
Mar 31, 2026	12.00	12.05	11.80	11.80	11.80	-1.67%	11,191,620
Mar 30, 2026	11.95	12.45	11.95	12.00	12.00	0.42%	14,138,780
Mar 27, 2026	12.60	12.80	11.75	11.95	11.95	-5.16%	18,100,970
Mar 26, 2026	12.60	12.70	12.55	12.60	12.60	-	3,303,257
Mar 25, 2026	12.95	12.95	12.60	12.60	12.60	-0.79%	5,260,464
Mar 24, 2026	12.90	12.90	12.70	12.70	12.70	-1.55%	9,410,279
Mar 23, 2026	12.90	13.00	12.90	12.90	12.90	0.39%	26,090,770
Mar 18, 2026	12.85	12.95	12.60	12.85	12.85	1.18%	15,024,060
Mar 17, 2026	12.90	13.00	12.40	12.70	12.70	1.20%	516,227,000
Mar 16, 2026	12.65	12.90	12.35	12.55	12.55	-0.79%	25,753,880
Mar 13, 2026	13.10	13.10	12.65	12.65	12.65	-2.69%	5,632,395