FCMB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.85	11.85	11.15	11.15	11.15	-5.91%	14,525,027
Apr 29, 2026	11.25	11.70	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
Mar 12, 2026	13.00	13.25	12.95	13.00	13.00	-	9,773,239
Mar 11, 2026	13.00	13.00	13.00	13.00	13.00	0.39%	3,386,006
Mar 10, 2026	13.00	13.40	12.90	12.95	12.95	-0.77%	21,046,790
Mar 9, 2026	13.20	13.30	13.05	13.05	13.05	-0.76%	14,909,190
Mar 6, 2026	12.80	13.30	12.80	13.15	13.15	2.33%	7,054,761
Mar 5, 2026	12.85	13.00	12.85	12.85	12.85	0.39%	11,340,060
Mar 4, 2026	13.85	13.85	12.25	12.80	12.80	-5.88%	22,462,160
Mar 3, 2026	13.80	13.95	13.55	13.60	13.60	0.74%	10,424,130
Mar 2, 2026	13.50	13.95	12.55	13.50	13.50	-2.88%	27,047,040
Feb 27, 2026	12.95	13.95	12.95	13.90	13.90	1.83%	14,148,650
Feb 26, 2026	13.85	13.85	13.20	13.65	13.65	-1.09%	11,764,090
Feb 25, 2026	13.50	14.50	12.90	13.80	13.80	1.85%	38,239,150
Feb 24, 2026	12.35	13.55	12.35	13.55	13.55	9.72%	46,390,930
Feb 23, 2026	12.30	12.40	12.00	12.35	12.35	3.78%	14,915,480
Feb 20, 2026	12.30	12.30	11.90	11.90	11.90	-3.25%	7,061,768
Feb 19, 2026	12.25	12.30	12.05	12.30	12.30	-	15,020,560
Feb 18, 2026	12.10	12.50	11.90	12.30	12.30	3.80%	2,940,904,000
Feb 17, 2026	11.75	12.00	11.50	11.85	11.85	2.16%	18,019,150
Feb 16, 2026	11.60	11.75	11.35	11.60	11.60	3.11%	24,672,110