FCMB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	12.50	12.50	11.85	12.40	12.40	-1.59%	12,703,696
Aug 11, 2026	12.30	12.80	12.15	12.60	12.60	-2.33%	30,232,204
Aug 10, 2026	12.65	12.90	12.40	12.90	12.90	-0.39%	20,196,538
Aug 7, 2026	12.15	12.95	12.15	12.95	12.95	1.97%	217,914,480
Aug 6, 2026	11.20	12.70	11.20	12.70	12.70	8.55%	131,740,546
Aug 5, 2026	11.25	11.90	11.00	11.70	11.70	4.00%	369,239,291
Aug 4, 2026	11.05	11.25	11.00	11.25	11.25	-	49,543,758
Aug 3, 2026	11.45	11.45	11.05	11.25	11.25	-1.75%	17,346,220
Jul 31, 2026	11.50	11.50	11.25	11.45	11.45	0.88%	16,472,011
Jul 30, 2026	11.30	11.60	11.30	11.35	11.35	0.89%	6,500,918
Jul 29, 2026	11.95	11.95	11.25	11.25	11.25	-4.66%	92,443,570
Jul 28, 2026	11.45	11.95	11.45	11.80	11.80	-1.67%	68,707,697
Jul 27, 2026	12.00	12.00	11.50	12.00	12.00	-	40,333,175
Jul 24, 2026	12.00	12.00	11.50	12.00	12.00	0.84%	10,028,433
Jul 23, 2026	12.15	12.15	11.85	11.90	11.90	-2.86%	26,018,550
Jul 22, 2026	11.50	12.25	11.50	12.25	12.25	1.66%	19,797,185