FMBM(FMBM)
FMBM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $40.00 | $40.00 | $40.00 | $40.00 | 700 |
| 7/31/2026 | $39.55 | $39.99 | $39.55 | $39.99 | 4,809 |
| 7/30/2026 | $39.20 | $40.00 | $38.66 | $40.00 | 9,341 |
| 7/29/2026 | $39.54 | $39.54 | $39.54 | $39.54 | 1 |
| 7/28/2026 | $39.54 | $39.54 | $39.54 | $39.54 | - |
| 7/27/2026 | $39.54 | $39.54 | $39.54 | $39.54 | 420 |
| 7/24/2026 | $39.51 | $39.54 | $39.00 | $39.54 | 808 |
| 7/23/2026 | $38.91 | $39.65 | $38.91 | $39.65 | 623 |
| 7/22/2026 | $39.89 | $39.89 | $39.89 | $39.89 | 420 |
| 7/21/2026 | $39.89 | $39.89 | $39.89 | $39.89 | 420 |
| 7/20/2026 | $39.89 | $39.89 | $39.89 | $39.89 | 420 |
| 7/17/2026 | $39.48 | $39.89 | $39.48 | $39.89 | 420 |
| 7/16/2026 | $38.44 | $39.99 | $38.44 | $39.99 | 600 |
| 7/15/2026 | $38.10 | $38.44 | $38.10 | $38.44 | 1,400 |
| 7/14/2026 | $38.40 | $38.40 | $38.40 | $38.40 | 100 |
| 7/13/2026 | $38.40 | $38.40 | $38.40 | $38.40 | 100 |
| 7/10/2026 | $37.92 | $38.40 | $37.92 | $38.40 | 1,040 |
| 7/9/2026 | $38.41 | $38.41 | $38.41 | $38.41 | 3,428 |
| 7/8/2026 | $38.41 | $38.41 | $38.41 | $38.41 | 3,428 |
| 7/7/2026 | $38.43 | $38.43 | $37.50 | $38.41 | 4,541 |
| 7/6/2026 | $37.20 | $38.44 | $37.20 | $38.44 | 944 |
| 7/2/2026 | $36.80 | $37.26 | $36.10 | $37.10 | 6,500 |
| 7/1/2026 | $36.60 | $37.27 | $36.50 | $37.10 | 3,200 |
| 6/30/2026 | $36.86 | $36.86 | $36.86 | $36.86 | 395 |
| 6/29/2026 | $36.86 | $36.86 | $36.86 | $36.86 | 395 |
| 6/26/2026 | $36.86 | $36.86 | $36.86 | $36.86 | 395 |
| 6/25/2026 | $36.10 | $36.86 | $36.10 | $36.10 | 500 |
| 6/24/2026 | $35.90 | $36.10 | $35.90 | $36.10 | 1,600 |
| 6/23/2026 | $36.10 | $36.10 | $36.10 | $36.10 | 1,421 |
| 6/22/2026 | $35.60 | $36.10 | $35.60 | $36.10 | 1,740 |
| 6/18/2026 | $36.12 | $36.12 | $36.12 | $36.12 | 2,221 |
| 6/17/2026 | $36.12 | $36.12 | $36.12 | $36.12 | 2,221 |
| 6/16/2026 | $35.11 | $36.12 | $35.00 | $36.12 | 4,511 |
| 6/15/2026 | $35.10 | $35.10 | $33.53 | $35.10 | 817 |
| 6/12/2026 | $34.60 | $35.00 | $34.60 | $35.00 | 900 |
| 6/11/2026 | $34.60 | $34.60 | $34.60 | $34.60 | 400 |
| 6/10/2026 | $34.60 | $34.60 | $34.60 | $34.60 | - |
| 6/9/2026 | $34.50 | $34.60 | $34.50 | $34.60 | 410 |
| 6/8/2026 | $34.00 | $34.00 | $34.00 | $34.00 | 200 |
| 6/5/2026 | $33.99 | $34.39 | $33.81 | $34.00 | 11,100 |
| 6/4/2026 | $34.00 | $34.00 | $34.00 | $34.00 | - |
| 6/3/2026 | $34.00 | $34.00 | $34.00 | $34.00 | 235 |
| 6/2/2026 | $34.00 | $34.00 | $34.00 | $34.00 | 235 |
| 6/1/2026 | $33.52 | $34.00 | $33.52 | $34.00 | 300 |
| 5/29/2026 | $33.36 | $34.00 | $33.36 | $34.00 | 969 |
| 5/28/2026 | $33.50 | $33.99 | $33.50 | $33.99 | 1,844 |
| 5/27/2026 | $33.49 | $33.50 | $33.25 | $33.49 | 23,500 |
| 5/26/2026 | $33.49 | $33.50 | $33.10 | $33.17 | 3,100 |
| 5/22/2026 | $33.05 | $33.05 | $33.05 | $33.05 | 29,102 |
| 5/21/2026 | $33.51 | $33.52 | $33.01 | $33.01 | 1,400 |
| 5/20/2026 | $33.53 | $33.90 | $33.03 | $33.90 | 1,400 |
| 5/19/2026 | $33.90 | $33.90 | $33.90 | $33.90 | 1,390 |
| 5/18/2026 | $33.52 | $33.99 | $33.52 | $33.90 | 2,520 |
| 5/15/2026 | $33.53 | $34.23 | $33.53 | $34.23 | 201 |
| 5/14/2026 | $34.00 | $34.49 | $33.01 | $34.49 | 1,800 |
| 5/13/2026 | $34.00 | $34.50 | $33.00 | $34.50 | 1,909 |
| 5/12/2026 | $34.50 | $34.50 | $34.50 | $34.50 | 429 |
| 5/11/2026 | $34.75 | $34.75 | $34.50 | $34.50 | 2,228 |
| 5/8/2026 | $33.50 | $34.00 | $33.50 | $34.00 | 2,600 |
| 5/7/2026 | $33.60 | $34.00 | $33.60 | $34.00 | 300 |
| 5/6/2026 | $33.00 | $33.10 | $33.00 | $33.10 | 500 |
| 5/5/2026 | $33.00 | $33.00 | $33.00 | $33.00 | 200 |