FCMB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.80	10.80	10.80	10.80	10.80	-1.82%	1,781,863
Oct 22, 2026	10.85	11.00	10.80	11.00	11.00	0.46%	8,802,629
Oct 21, 2026	10.95	11.15	10.80	10.95	10.95	-0.45%	6,926,826
Oct 20, 2026	10.90	11.00	10.80	11.00	11.00	1.38%	30,115,068
Oct 19, 2026	10.85	10.85	10.85	10.85	10.85	0.46%	5,546,864
Oct 16, 2026	10.85	11.00	10.80	10.80	10.80	-1.82%	4,621,423
Oct 15, 2026	11.00	11.00	10.85	11.00	11.00	-	4,014,924
Oct 14, 2026	11.30	11.30	11.00	11.00	11.00	-	2,890,079
Oct 13, 2026	10.90	11.25	10.90	11.00	11.00	-	6,414,246
Oct 12, 2026	10.90	11.15	10.90	11.00	11.00	0.92%	26,217,977
Oct 9, 2026	10.95	11.00	10.90	10.90	10.90	-0.91%	5,768,534
Oct 8, 2026	11.00	11.00	10.50	11.00	11.00	-	32,673,629
Oct 7, 2026	11.05	11.30	11.00	11.00	11.00	-0.90%	15,276,564
Oct 6, 2026	11.20	11.20	11.05	11.10	11.10	-	15,576,655
Oct 5, 2026	11.05	11.20	11.05	11.10	11.10	-	13,105,586
Oct 2, 2026	11.10	11.40	11.10	11.10	11.10	-3.06%	4,529,089
Sep 30, 2026	11.45	11.45	11.10	11.45	11.45	-	6,601,666
Sep 29, 2026	11.40	11.50	11.15	11.45	11.45	-	11,067,410
Sep 28, 2026	11.15	11.65	11.15	11.45	11.45	2.69%	22,256,347
Sep 25, 2026	11.10	11.30	11.05	11.15	11.15	0.45%	17,237,209
Sep 24, 2026	11.15	11.20	11.05	11.10	11.10	-	12,840,306
Sep 23, 2026	11.10	11.15	11.10	11.10	11.10	-	10,437,321
Sep 22, 2026	11.25	11.25	11.10	11.10	11.10	-0.45%	22,305,879
Sep 21, 2026	11.10	11.20	11.05	11.15	11.15	0.45%	19,727,161
Sep 18, 2026	11.35	11.35	11.10	11.10	11.10	-3.06%	12,042,966
Sep 17, 2026	11.05	11.45	11.05	11.45	11.45	2.69%	12,760,256
Sep 16, 2026	10.95	11.15	10.90	11.15	11.15	1.83%	13,232,518
Sep 15, 2026	10.90	11.00	10.90	10.95	10.95	0.46%	10,500,816
Sep 14, 2026	11.00	11.15	10.90	10.90	10.90	-0.91%	8,172,873
Sep 11, 2026	11.10	11.20	10.90	11.00	11.00	1.85%	10,188,463
Sep 10, 2026	10.65	11.10	10.65	10.80	10.80	0.47%	8,402,396
Sep 9, 2026	11.25	11.30	10.75	10.75	10.75	-4.87%	16,226,156
Sep 8, 2026	11.55	11.60	11.25	11.30	11.30	-2.16%	26,346,148
Sep 7, 2026	11.70	11.90	11.50	11.55	11.55	-2.94%	25,635,038
Sep 4, 2026	11.75	11.95	11.70	11.90	11.90	-	7,549,917
Sep 3, 2026	11.70	11.90	11.70	11.90	11.90	1.71%	3,728,523
Sep 2, 2026	11.65	11.90	11.65	11.70	11.70	0.43%	7,863,705
Sep 1, 2026	11.40	11.85	11.30	11.65	11.65	-0.43%	10,958,442
Aug 31, 2026	11.10	11.70	11.10	11.70	11.70	5.88%	24,954,884
Aug 28, 2026	11.60	11.65	11.00	11.05	11.05	0.45%	5,999,035
Aug 27, 2026	11.50	11.50	10.65	11.00	11.00	-0.90%	6,204,863
Aug 26, 2026	11.15	11.30	11.10	11.10	11.10	-3.06%	11,535,483
Aug 24, 2026	11.50	11.50	11.25	11.45	11.45	-0.43%	25,421,789
Aug 21, 2026	11.75	11.80	11.50	11.50	11.50	-2.95%	4,385,771
Aug 20, 2026	11.55	11.85	11.50	11.85	11.85	-1.25%	6,468,616
Aug 19, 2026	11.95	12.00	11.50	12.00	12.00	1.69%	60,847,422
Aug 18, 2026	11.55	11.80	11.45	11.80	11.80	-1.67%	49,977,715
Aug 17, 2026	11.95	11.95	11.55	12.00	12.00	-	8,134,741
Aug 14, 2026	11.60	12.00	11.35	12.00	12.00	-	14,907,081
Aug 13, 2026	11.75	12.00	11.45	12.00	12.00	-3.23%	23,270,625