FCMB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	11.45	12.10	11.00	12.05	12.05	2.12%	88,822,974
Jul 20, 2026	10.85	11.80	10.30	11.80	11.80	9.26%	20,712,051
Jul 17, 2026	10.50	10.80	10.50	10.80	10.80	2.86%	4,741,944
Jul 16, 2026	10.80	10.80	10.35	10.50	10.50	-	5,634,462
Jul 15, 2026	10.50	10.75	10.35	10.50	10.50	-2.78%	6,351,340
Jul 14, 2026	10.25	10.80	10.10	10.80	10.80	6.93%	16,118,425
Jul 13, 2026	11.00	11.00	9.90	10.10	10.10	-6.48%	102,235,313
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	10.90	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	-0.45%	16,614,460
Jun 15, 2026	12.00	12.00	11.25	11.50	11.15	-3.36%	44,608,110
Jun 11, 2026	11.90	12.00	11.90	11.90	11.54	-	34,865,170