FSMB(FSMB)
FSMB
$19.75—Stale · unknown old
NYSE • Last print unknown ago
$19.75—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $19.72 | $19.77 | $19.72 | $19.75 | 132,115 |
| 9/10/2026 | $19.79 | $19.79 | $19.71 | $19.73 | 211,600 |
| 9/9/2026 | $19.85 | $19.85 | $19.79 | $19.80 | 193,100 |
| 9/8/2026 | $19.86 | $19.86 | $19.83 | $19.84 | 90,017 |
| 9/4/2026 | $19.85 | $19.86 | $19.84 | $19.85 | 68,630 |
| 9/3/2026 | $19.83 | $19.87 | $19.83 | $19.85 | 216,542 |
| 9/2/2026 | $19.84 | $19.86 | $19.83 | $19.83 | 161,621 |
| 9/1/2026 | $19.86 | $19.87 | $19.83 | $19.85 | 245,738 |
| 8/31/2026 | $19.86 | $19.88 | $19.86 | $19.86 | 51,826 |
| 8/28/2026 | $19.88 | $19.89 | $19.87 | $19.87 | 133,046 |
| 8/27/2026 | $19.89 | $19.90 | $19.87 | $19.87 | 50,900 |
| 8/26/2026 | $19.91 | $19.91 | $19.86 | $19.88 | 121,600 |
| 8/25/2026 | $19.90 | $19.90 | $19.88 | $19.89 | 107,500 |
| 8/24/2026 | $19.87 | $19.89 | $19.87 | $19.87 | 100,300 |
| 8/21/2026 | $19.87 | $19.89 | $19.87 | $19.87 | 108,400 |
| 8/20/2026 | $19.95 | $19.96 | $19.92 | $19.92 | 263,300 |
| 8/19/2026 | $19.95 | $19.98 | $19.93 | $19.95 | 419,600 |
| 8/18/2026 | $19.94 | $19.95 | $19.92 | $19.93 | 128,800 |
| 8/17/2026 | $19.96 | $19.96 | $19.93 | $19.93 | 59,800 |
| 8/14/2026 | $19.99 | $19.99 | $19.96 | $19.96 | 56,608 |
| 8/13/2026 | $19.96 | $20.00 | $19.95 | $19.98 | 178,728 |
| 8/12/2026 | $19.98 | $19.98 | $19.94 | $19.95 | 19,000 |
| 8/11/2026 | $19.95 | $19.96 | $19.93 | $19.95 | 113,033 |
| 8/10/2026 | $19.94 | $19.95 | $19.94 | $19.95 | 39,800 |
| 8/7/2026 | $19.99 | $19.99 | $19.94 | $19.96 | 47,804 |
| 8/6/2026 | $19.93 | $19.95 | $19.92 | $19.94 | 103,109 |
| 8/5/2026 | $19.92 | $19.94 | $19.92 | $19.92 | 96,525 |
| 8/4/2026 | $19.90 | $19.93 | $19.89 | $19.92 | 85,300 |
| 8/3/2026 | $19.88 | $19.89 | $19.88 | $19.89 | 337,600 |
| 7/31/2026 | $19.86 | $19.88 | $19.84 | $19.87 | 79,500 |
| 7/30/2026 | $19.87 | $19.88 | $19.85 | $19.88 | 115,500 |
| 7/29/2026 | $19.88 | $19.89 | $19.86 | $19.88 | 73,133 |
| 7/28/2026 | $19.89 | $19.89 | $19.86 | $19.88 | 97,021 |
| 7/27/2026 | $19.88 | $19.88 | $19.84 | $19.88 | 94,228 |
| 7/24/2026 | $19.85 | $19.86 | $19.84 | $19.85 | 234,900 |
| 7/23/2026 | $19.87 | $19.87 | $19.80 | $19.81 | 82,100 |
| 7/22/2026 | $19.89 | $19.91 | $19.88 | $19.89 | 81,736 |
| 7/21/2026 | $19.93 | $19.93 | $19.90 | $19.90 | 62,300 |
| 7/20/2026 | $19.98 | $19.98 | $19.97 | $19.98 | 71,400 |
| 7/17/2026 | $20.00 | $20.00 | $19.97 | $19.98 | 65,500 |
| 7/16/2026 | $20.03 | $20.03 | $19.98 | $19.99 | 71,700 |
| 7/15/2026 | $20.00 | $20.02 | $19.99 | $19.99 | 104,300 |
| 7/14/2026 | $20.01 | $20.01 | $20.00 | $20.00 | 110,800 |
| 7/13/2026 | $20.00 | $20.01 | $19.99 | $19.99 | 84,200 |
| 7/10/2026 | $19.99 | $20.01 | $19.99 | $20.00 | 157,400 |
| 7/9/2026 | $20.02 | $20.02 | $19.99 | $19.99 | 90,523 |
| 7/8/2026 | $19.99 | $20.01 | $19.97 | $20.00 | 144,000 |
| 7/7/2026 | $20.01 | $20.02 | $19.99 | $19.99 | 198,900 |
| 7/6/2026 | $20.03 | $20.03 | $20.01 | $20.02 | 147,100 |
| 7/2/2026 | $20.01 | $20.02 | $20.00 | $20.02 | 79,703 |
| 7/1/2026 | $20.00 | $20.01 | $19.98 | $19.99 | 159,200 |
| 6/30/2026 | $20.00 | $20.00 | $19.98 | $19.99 | 170,000 |
| 6/29/2026 | $20.01 | $20.01 | $19.97 | $19.98 | 580,400 |
| 6/26/2026 | $19.99 | $20.01 | $19.99 | $20.01 | 138,000 |
| 6/25/2026 | $20.00 | $20.01 | $19.99 | $19.99 | 112,900 |
| 6/24/2026 | $20.05 | $20.06 | $20.03 | $20.03 | 63,101 |
| 6/23/2026 | $20.03 | $20.04 | $20.02 | $20.03 | 72,341 |
| 6/22/2026 | $20.02 | $20.04 | $20.01 | $20.03 | 188,848 |
| 6/18/2026 | $20.05 | $20.05 | $20.02 | $20.03 | 185,800 |
| 6/17/2026 | $20.00 | $20.02 | $20.00 | $20.00 | 107,617 |
| 6/16/2026 | $20.02 | $20.02 | $20.00 | $20.02 | 134,200 |
| 6/15/2026 | $20.00 | $20.02 | $20.00 | $20.02 | 148,917 |