FCMB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.50	10.95	10.50	10.80	10.80	-	13,758,897
Jul 9, 2026	10.60	10.95	10.45	10.80	10.80	1.89%	17,715,907
Jul 8, 2026	10.50	11.00	10.50	10.60	10.60	1.44%	5,773,562
Jul 7, 2026	10.60	10.60	10.30	10.45	10.45	4.50%	3,807,907
Jul 6, 2026	9.85	10.30	9.55	10.00	10.00	2.04%	8,281,696
Jul 3, 2026	9.80	9.80	9.20	9.80	9.80	8.29%	18,930,666
Jul 2, 2026	9.95	10.00	9.05	9.05	9.05	-8.59%	28,190,760
Jul 1, 2026	9.90	9.90	9.90	9.90	9.90	-4.35%	3,645,545
Jun 30, 2026	9.95	10.40	9.60	10.35	10.35	7.81%	93,783,334
Jun 29, 2026	10.00	10.00	9.55	9.60	9.60	-3.52%	8,265,256
Jun 26, 2026	9.60	10.00	9.60	9.95	9.95	0.51%	12,263,606
Jun 25, 2026	9.80	10.00	9.40	9.90	9.90	-1.00%	14,654,175
Jun 24, 2026	10.25	10.25	9.90	10.00	10.00	-1.96%	19,772,673
Jun 23, 2026	10.50	10.55	10.15	10.20	10.20	-5.99%	15,234,283
Jun 22, 2026	10.70	10.85	10.50	10.85	10.85	-0.46%	8,067,807
Jun 19, 2026	10.80	10.95	10.80	10.90	10.90	-	11,491,930
Jun 18, 2026	11.00	11.35	11.00	10.90	10.90	-0.91%	25,887,150
Jun 17, 2026	11.00	11.10	10.90	11.00	11.00	-0.90%	13,702,610
Jun 16, 2026	11.20	11.35	11.05	11.10	11.10	-3.48%	16,614,460
Jun 15, 2026	12.00	12.00	11.25	11.50	11.50	-0.43%	44,608,110
Jun 11, 2026	11.90	12.00	11.90	11.90	11.55	-	34,865,170
Jun 10, 2026	12.00	12.05	11.90	11.90	11.55	-0.83%	122,074,900
Jun 9, 2026	12.05	12.05	11.95	12.00	11.65	-	34,391,600
Jun 8, 2026	11.35	12.30	11.25	12.00	11.65	7.14%	157,803,629
Jun 5, 2026	10.85	11.20	10.85	11.20	10.87	-1.32%	4,621,825
Jun 4, 2026	10.75	11.35	10.70	11.35	11.02	-0.44%	34,599,250
Jun 3, 2026	10.95	11.40	10.60	11.40	11.06	1.33%	14,156,600
Jun 2, 2026	11.55	11.55	11.25	11.25	10.92	-2.17%	19,464,600
Jun 1, 2026	11.50	11.50	11.50	11.50	11.16	-1.71%	5,706,965
May 29, 2026	11.60	11.75	11.40	11.70	11.36	-0.43%	11,156,660
May 26, 2026	11.90	11.95	11.75	11.75	11.40	-1.67%	6,373,690
May 25, 2026	11.95	12.00	11.70	11.95	11.60	3.46%	13,228,620
May 22, 2026	11.60	11.60	11.50	11.55	11.21	-0.43%	4,259,864
May 21, 2026	11.60	11.60	11.60	11.60	11.26	0.87%	5,107,430
May 20, 2026	11.55	11.90	11.50	11.50	11.16	-3.36%	5,976,539
May 19, 2026	11.60	11.90	11.50	11.90	11.55	0.85%	4,394,894
May 18, 2026	11.65	11.90	11.65	11.80	11.45	-	22,430,730
May 15, 2026	11.95	12.05	11.80	11.80	11.45	-	22,430,730
May 14, 2026	11.95	12.00	11.80	11.80	11.45	2.61%	38,015,990
May 13, 2026	11.40	11.95	11.40	11.50	11.16	-1.29%	11,804,750
May 12, 2026	11.45	11.70	11.35	11.65	11.31	2.64%	19,944,060
May 11, 2026	11.40	11.70	11.35	11.35	11.02	-0.44%	123,897,600
May 8, 2026	11.00	11.40	10.50	11.40	11.06	3.64%	99,717,840
May 7, 2026	11.50	11.50	11.00	11.00	10.68	-4.35%	119,621,100
May 6, 2026	11.45	11.50	11.10	11.50	11.16	4.07%	7,528,157
May 5, 2026	11.00	11.50	10.85	11.05	10.73	0.45%	160,590,500
May 4, 2026	11.00	11.40	10.55	11.00	10.68	-1.35%	21,055,980
Apr 30, 2026	11.85	11.85	11.15	11.15	10.82	-5.91%	22,729,830
Apr 29, 2026	11.25	11.85	11.25	11.85	11.50	5.80%	15,133,100
Apr 28, 2026	11.70	12.00	11.70	11.20	10.87	-4.27%	15,021,670