Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 51.4455 | -0.05 | -0.10% | 51.40 | 51.55 | 51.40 | 131,142 |
| Jul 17 2024 | 51.495 | -0.01 | -0.02% | 51.52 | 51.53 | 51.47 | 168,212 |
| Jul 16 2024 | 51.505 | 0.13 | 0.24% | 51.50 | 51.52 | 51.39 | 113,664 |
| Jul 15 2024 | 51.38 | -0.13 | -0.25% | 51.48 | 51.48 | 51.355 | 113,041 |
| Jul 12 2024 | 51.51 | 0.04 | 0.08% | 51.51 | 51.52 | 51.45 | 97,443 |
| Jul 11 2024 | 51.47 | 0.13 | 0.26% | 51.48 | 51.4999 | 51.43 | 126,912 |
| Jul 10 2024 | 51.335 | 0.05 | 0.09% | 51.20 | 51.34 | 51.20 | 194,067 |
| Jul 09 2024 | 51.29 | 0.07 | 0.14% | 51.16 | 51.32 | 51.16 | 105,610 |
| Jul 08 2024 | 51.22 | -0.10 | -0.19% | 51.31 | 51.31 | 51.22 | 129,568 |
| Jul 05 2024 | 51.32 | 0.08 | 0.15% | 51.31 | 51.32 | 51.244 | 74,053 |
| Jul 03 2024 | 51.245 | 0.13 | 0.26% | 51.12 | 51.25 | 51.1001 | 69,509 |
| Jul 02 2024 | 51.11 | 0.11 | 0.22% | 51.21 | 51.21 | 51.06 | 99,747 |
| Jul 01 2024 | 51.00 | -0.06 | -0.12% | 50.95 | 51.0099 | 50.905 | 186,315 |
| Jun 28 2024 | 51.06 | -0.11 | -0.21% | 51.20 | 51.24 | 51.05 | 137,186 |
| Jun 27 2024 | 51.165 | -0.01 | -0.01% | 51.07 | 51.19 | 51.06 | 158,929 |
| Jun 26 2024 | 51.17 | -0.17 | -0.33% | 51.25 | 51.25 | 51.14 | 112,684 |
| Jun 25 2024 | 51.34 | 0.05 | 0.11% | 51.38 | 51.38 | 51.29 | 96,976 |
| Jun 24 2024 | 51.2854 | -0.02 | -0.04% | 51.43 | 51.43 | 51.27 | 123,868 |
| Jun 21 2024 | 51.3046 | -0.04 | -0.07% | 51.36 | 51.3883 | 51.27 | 161,789 |
| Jun 20 2024 | 51.34 | -0.08 | -0.16% | 51.32 | 51.35 | 51.28 | 113,398 |
| Jun 18 2024 | 51.42 | 0.12 | 0.23% | 51.45 | 51.45 | 51.3245 | 155,036 |
| Jun 17 2024 | 51.30 | -0.13 | -0.25% | 51.38 | 51.38 | 51.28 | 74,179 |
| Jun 14 2024 | 51.4289 | 0.06 | 0.12% | 51.34 | 51.48 | 51.3301 | 137,407 |
| Jun 13 2024 | 51.365 | 0.09 | 0.19% | 51.33 | 51.38 | 51.29 | 351,120 |
| Jun 12 2024 | 51.27 | 0.21 | 0.41% | 51.26 | 51.30 | 51.22 | 202,912 |
| Jun 11 2024 | 51.06 | 0.12 | 0.24% | 51.04 | 51.07 | 50.96 | 129,954 |
| Jun 10 2024 | 50.94 | -0.03 | -0.05% | 51.02 | 51.02 | 50.88 | 132,412 |
| Jun 07 2024 | 50.9652 | -0.18 | -0.36% | 50.991 | 51.05 | 50.9601 | 138,184 |
| Jun 06 2024 | 51.15 | 0.19 | 0.37% | 51.03 | 51.15 | 51.03 | 165,281 |
| Jun 05 2024 | 50.96 | 0.18 | 0.36% | 50.85 | 51.34 | 50.85 | 174,406 |
| Jun 04 2024 | 50.7775 | 0.06 | 0.11% | 50.70 | 50.7999 | 50.70 | 154,699 |
| Jun 03 2024 | 50.72 | 0.15 | 0.30% | 50.65 | 50.76 | 50.58 | 139,538 |
| May 31 2024 | 50.57 | 0.06 | 0.12% | 50.60 | 50.6466 | 50.52 | 105,641 |
| May 30 2024 | 50.51 | 0.03 | 0.07% | 50.52 | 50.5999 | 50.49 | 101,190 |
| May 29 2024 | 50.4753 | -0.15 | -0.31% | 50.61 | 50.64 | 50.47 | 184,212 |
| May 28 2024 | 50.63 | -0.01 | -0.02% | 50.70 | 50.72 | 50.62 | 161,408 |
| May 24 2024 | 50.64 | -0.02 | -0.05% | 50.72 | 50.72 | 50.62 | 158,264 |
| May 23 2024 | 50.6646 | -0.11 | -0.22% | 50.73 | 50.86 | 50.6601 | 112,631 |
| May 22 2024 | 50.7751 | -0.11 | -0.22% | 50.81 | 50.8499 | 50.75 | 137,752 |
| May 21 2024 | 50.885 | -0.21 | -0.40% | 50.96 | 50.99 | 50.8622 | 121,263 |
| May 20 2024 | 51.09 | -0.07 | -0.14% | 51.22 | 51.22 | 51.06 | 147,991 |
| May 17 2024 | 51.16 | -0.13 | -0.24% | 51.20 | 51.26 | 51.1201 | 163,145 |
| May 16 2024 | 51.285 | -0.05 | -0.10% | 51.27 | 51.329 | 51.2601 | 110,351 |
| May 15 2024 | 51.3348 | 0.07 | 0.15% | 51.30 | 51.37 | 51.295 | 167,740 |
| May 14 2024 | 51.26 | 0.07 | 0.14% | 51.21 | 51.28 | 51.17 | 161,690 |
| May 13 2024 | 51.19 | 0.02 | 0.03% | 51.26 | 51.26 | 51.1701 | 126,623 |
| May 10 2024 | 51.175 | -0.08 | -0.15% | 51.14 | 51.23 | 51.14 | 94,840 |
| May 09 2024 | 51.25 | 0.02 | 0.05% | 51.24 | 51.2795 | 51.16 | 108,624 |
| May 08 2024 | 51.225 | 0.02 | 0.04% | 51.23 | 51.24 | 51.176 | 87,898 |
| May 07 2024 | 51.205 | 0.11 | 0.22% | 51.15 | 51.2399 | 51.1332 | 84,113 |
| May 06 2024 | 51.095 | 0.07 | 0.14% | 50.97 | 51.11 | 50.97 | 189,311 |
| May 03 2024 | 51.025 | 0.12 | 0.24% | 50.98 | 51.04 | 50.95 | 146,560 |
| May 02 2024 | 50.905 | 0.06 | 0.13% | 50.80 | 50.9199 | 50.80 | 120,633 |
| May 01 2024 | 50.84 | 0.09 | 0.18% | 50.78 | 50.895 | 50.77 | 122,710 |
| Apr 30 2024 | 50.75 | -0.05 | -0.10% | 50.78 | 50.78 | 50.66 | 134,975 |
| Apr 29 2024 | 50.80 | 0.09 | 0.18% | 50.72 | 50.80 | 50.72 | 96,209 |
| Apr 26 2024 | 50.71 | 0.02 | 0.05% | 50.85 | 50.85 | 50.69 | 116,027 |
| Apr 25 2024 | 50.685 | -0.15 | -0.30% | 50.70 | 50.7561 | 50.665 | 162,642 |
| Apr 24 2024 | 50.835 | -0.03 | -0.06% | 50.83 | 50.855 | 50.80 | 129,643 |
| Apr 23 2024 | 50.865 | -0.13 | -0.25% | 50.78 | 50.94 | 50.78 | 226,276 |
| Apr 22 2024 | 50.995 | 0.01 | 0.02% | 51.03 | 51.03 | 50.97 | 155,479 |
