FMB(FMB)
FMB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $50.45 | $50.54 | $50.38 | $50.39 | 209,500 |
| 7/28/2026 | $50.45 | $50.53 | $50.38 | $50.47 | 124,700 |
| 7/27/2026 | $50.35 | $50.48 | $50.34 | $50.39 | 132,027 |
| 7/24/2026 | $50.29 | $50.35 | $50.19 | $50.28 | 312,700 |
| 7/23/2026 | $50.47 | $50.47 | $50.17 | $50.24 | 118,029 |
| 7/22/2026 | $50.74 | $50.84 | $50.53 | $50.58 | 228,700 |
| 7/21/2026 | $50.80 | $50.80 | $50.71 | $50.72 | 94,541 |
| 7/20/2026 | $51.04 | $51.04 | $50.94 | $50.97 | 135,211 |
| 7/17/2026 | $51.11 | $51.11 | $50.97 | $51.05 | 92,000 |
| 7/16/2026 | $51.16 | $51.16 | $51.01 | $51.06 | 346,015 |
| 7/15/2026 | $51.17 | $51.22 | $51.10 | $51.13 | 95,000 |
| 7/14/2026 | $51.27 | $51.27 | $51.16 | $51.20 | 223,700 |
| 7/13/2026 | $51.14 | $51.24 | $51.14 | $51.20 | 239,940 |
| 7/10/2026 | $51.16 | $51.25 | $51.16 | $51.21 | 73,310 |
| 7/9/2026 | $51.28 | $51.28 | $51.15 | $51.20 | 99,800 |
| 7/8/2026 | $51.30 | $51.30 | $51.14 | $51.20 | 197,800 |
| 7/7/2026 | $51.39 | $51.39 | $51.27 | $51.28 | 228,928 |
| 7/6/2026 | $51.45 | $51.46 | $51.35 | $51.44 | 151,955 |
| 7/2/2026 | $51.45 | $51.45 | $51.36 | $51.43 | 103,146 |
| 7/1/2026 | $51.28 | $51.39 | $51.25 | $51.37 | 189,600 |
| 6/30/2026 | $51.40 | $51.41 | $51.29 | $51.37 | 126,241 |
| 6/29/2026 | $51.35 | $51.40 | $51.31 | $51.40 | 247,636 |
| 6/26/2026 | $51.28 | $51.35 | $51.24 | $51.34 | 99,249 |
| 6/25/2026 | $51.36 | $51.36 | $51.28 | $51.30 | 145,037 |
| 6/24/2026 | $51.45 | $51.47 | $51.39 | $51.46 | 164,800 |
| 6/23/2026 | $51.39 | $51.42 | $51.34 | $51.35 | 121,908 |
| 6/22/2026 | $51.39 | $51.41 | $51.32 | $51.39 | 75,345 |
| 6/18/2026 | $51.35 | $51.42 | $51.29 | $51.39 | 113,607 |
| 6/17/2026 | $51.28 | $51.37 | $51.19 | $51.20 | 147,802 |
| 6/16/2026 | $51.35 | $51.35 | $51.27 | $51.31 | 131,800 |
| 6/15/2026 | $51.34 | $51.34 | $51.27 | $51.29 | 134,241 |
| 6/12/2026 | $51.15 | $51.27 | $50.97 | $51.26 | 428,000 |
| 6/11/2026 | $51.27 | $51.30 | $51.18 | $51.28 | 192,214 |
| 6/10/2026 | $51.31 | $51.31 | $51.16 | $51.21 | 138,800 |
| 6/9/2026 | $51.30 | $51.33 | $51.23 | $51.32 | 132,700 |
| 6/8/2026 | $51.23 | $51.29 | $51.19 | $51.26 | 98,638 |
| 6/5/2026 | $51.23 | $51.25 | $51.17 | $51.25 | 115,012 |
| 6/4/2026 | $51.31 | $51.31 | $51.25 | $51.30 | 122,103 |
| 6/3/2026 | $51.24 | $51.28 | $51.22 | $51.26 | 158,821 |
| 6/2/2026 | $51.27 | $51.29 | $51.23 | $51.28 | 117,800 |
| 6/1/2026 | $51.12 | $51.19 | $51.06 | $51.17 | 181,100 |
| 5/29/2026 | $51.16 | $51.19 | $51.07 | $51.14 | 131,900 |
| 5/28/2026 | $51.02 | $51.09 | $50.93 | $51.06 | 127,603 |
| 5/27/2026 | $50.84 | $51.00 | $50.84 | $50.99 | 148,800 |
| 5/26/2026 | $50.79 | $50.92 | $50.79 | $50.89 | 112,300 |
| 5/22/2026 | $50.65 | $50.72 | $50.64 | $50.67 | 127,800 |
| 5/21/2026 | $50.52 | $50.65 | $50.52 | $50.63 | 163,238 |
| 5/20/2026 | $50.75 | $50.84 | $50.66 | $50.79 | 225,121 |
| 5/19/2026 | $50.81 | $50.82 | $50.60 | $50.70 | 141,100 |
| 5/18/2026 | $50.90 | $50.90 | $50.78 | $50.83 | 237,013 |
| 5/15/2026 | $51.00 | $51.00 | $50.72 | $50.80 | 135,610 |
| 5/14/2026 | $51.11 | $51.13 | $51.04 | $51.06 | 119,632 |
| 5/13/2026 | $51.09 | $51.10 | $51.03 | $51.06 | 115,410 |
| 5/12/2026 | $51.20 | $51.20 | $51.04 | $51.09 | 89,846 |
| 5/11/2026 | $51.20 | $51.27 | $51.17 | $51.19 | 112,200 |
| 5/8/2026 | $51.28 | $51.30 | $51.13 | $51.18 | 81,303 |
| 5/7/2026 | $51.24 | $51.24 | $51.11 | $51.17 | 93,381 |
| 5/6/2026 | $51.24 | $51.24 | $51.17 | $51.19 | 122,115 |
| 5/5/2026 | $51.10 | $51.15 | $51.04 | $51.09 | 152,169 |
| 5/4/2026 | $51.09 | $51.10 | $50.98 | $51.06 | 81,205 |
| 5/1/2026 | $51.14 | $51.14 | $51.08 | $51.11 | 146,800 |