FMBM(FMBM)
FMBM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $40.92 | $40.92 | $40.92 | $40.92 | 500 |
| 10/8/2026 | $40.19 | $40.92 | $40.19 | $40.92 | 900 |
| 10/7/2026 | $40.93 | $40.93 | $40.93 | $40.93 | 84 |
| 10/6/2026 | $40.93 | $40.93 | $40.93 | $40.93 | 84 |
| 10/5/2026 | $40.12 | $40.93 | $40.12 | $40.93 | 440 |
| 10/2/2026 | $40.48 | $40.93 | $40.40 | $40.93 | 900 |
| 10/1/2026 | $40.10 | $40.48 | $39.90 | $40.48 | 1,100 |
| 9/30/2026 | $40.20 | $40.48 | $40.10 | $40.48 | 8,600 |
| 9/29/2026 | $40.48 | $40.48 | $40.48 | $40.48 | 600 |
| 9/28/2026 | $40.17 | $40.92 | $40.15 | $40.15 | 1,100 |
| 9/25/2026 | $40.15 | $40.48 | $40.15 | $40.48 | 2,300 |
| 9/24/2026 | $40.41 | $40.41 | $40.39 | $40.39 | 400 |
| 9/23/2026 | $40.22 | $40.48 | $40.20 | $40.30 | 3,744 |
| 9/22/2026 | $40.35 | $40.39 | $40.35 | $40.39 | 1,200 |
| 9/21/2026 | $40.30 | $40.30 | $40.30 | $40.30 | 41 |
| 9/18/2026 | $40.60 | $40.60 | $40.30 | $40.30 | 21,100 |
| 9/17/2026 | $40.70 | $40.99 | $40.27 | $40.31 | 5,900 |
| 9/16/2026 | $40.15 | $40.30 | $40.15 | $40.30 | 20,616 |
| 9/15/2026 | $40.15 | $40.32 | $40.15 | $40.15 | 915 |
| 9/14/2026 | $39.56 | $40.20 | $39.56 | $40.15 | 21,246 |
| 9/11/2026 | $40.19 | $40.19 | $40.19 | $40.19 | 54 |
| 9/10/2026 | $39.51 | $40.19 | $39.51 | $40.19 | 500 |
| 9/9/2026 | $40.00 | $40.00 | $40.00 | $40.00 | 521 |
| 9/8/2026 | $39.60 | $40.00 | $39.60 | $40.00 | 1,600 |
| 9/4/2026 | $40.00 | $40.00 | $40.00 | $40.00 | 25 |
| 9/3/2026 | $40.00 | $40.00 | $40.00 | $40.00 | 25 |
| 9/2/2026 | $40.00 | $40.00 | $40.00 | $40.00 | 101 |
| 9/1/2026 | $40.00 | $40.00 | $40.00 | $40.00 | 101 |
| 8/31/2026 | $40.00 | $40.00 | $40.00 | $40.00 | 121 |
| 8/28/2026 | $40.00 | $40.00 | $40.00 | $40.00 | 337 |
| 8/27/2026 | $39.90 | $40.20 | $39.55 | $40.20 | 3,416 |
| 8/26/2026 | $40.20 | $40.20 | $40.20 | $40.20 | 248 |
| 8/25/2026 | $40.20 | $40.20 | $40.20 | $40.20 | 100 |
| 8/24/2026 | $40.00 | $40.00 | $40.00 | $40.00 | 331 |
| 8/21/2026 | $39.95 | $39.95 | $39.41 | $39.75 | 10,700 |
| 8/20/2026 | $38.98 | $39.99 | $38.98 | $39.40 | 2,000 |
| 8/19/2026 | $39.95 | $39.95 | $39.95 | $39.95 | 1,900 |
| 8/18/2026 | $39.98 | $39.98 | $39.96 | $39.96 | 2,517 |
| 8/17/2026 | $39.96 | $39.97 | $39.96 | $39.97 | 300 |
| 8/14/2026 | $39.97 | $39.99 | $39.97 | $39.97 | 1,200 |
| 8/13/2026 | $39.98 | $39.98 | $39.98 | $39.98 | 200 |
| 8/12/2026 | $40.10 | $40.10 | $40.10 | $40.10 | 500 |
| 8/11/2026 | $40.10 | $40.10 | $40.03 | $40.10 | 1,700 |
| 8/10/2026 | $40.13 | $40.70 | $39.99 | $40.10 | 3,600 |
| 8/7/2026 | $40.14 | $40.74 | $40.14 | $40.40 | 3,000 |
| 8/6/2026 | $40.75 | $40.75 | $40.75 | $40.75 | 50 |
| 8/5/2026 | $40.12 | $40.75 | $40.12 | $40.75 | 724 |
| 8/4/2026 | $40.95 | $40.95 | $40.00 | $40.50 | 1,105 |
| 8/3/2026 | $39.99 | $40.66 | $39.80 | $40.00 | 2,200 |
| 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 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
