FMB CAPITAL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 1,787.23 | 1,787.23 | 1,786.43 | 1,786.92 | 1,786.92 | 1,081 |
| 2026-10-13 | 1,787.35 | 1,787.35 | 1,786.98 | 1,787.23 | 1,787.23 | 1,268 |
| 2026-10-12 | 1,788.37 | 1,788.37 | 1,787.35 | 1,787.35 | 1,787.35 | 2,847 |
| 2026-10-09 | 1,788.39 | 1,788.39 | 1,788.37 | 1,788.37 | 1,788.37 | 1,022 |
| 2026-10-08 | 1,788.39 | 1,788.39 | 1,788.39 | 1,788.39 | 1,788.39 | 0 |
| 2026-10-07 | 1,788.43 | 1,788.43 | 1,788.38 | 1,788.39 | 1,788.39 | 11,247 |
| 2026-10-06 | 1,788.94 | 1,788.94 | 1,788.42 | 1,788.43 | 1,788.43 | 5,043 |
| 2026-10-05 | 1,788.98 | 1,788.98 | 1,788.47 | 1,788.94 | 1,788.94 | 7,022 |
| 2026-10-02 | 1,788.99 | 1,788.99 | 1,788.98 | 1,788.98 | 1,788.98 | 99 |
| 2026-10-01 | 1,789.86 | 1,789.86 | 1,788.99 | 1,788.99 | 1,788.99 | 5 |
| 2026-09-30 | 1,790.00 | 1,790.00 | 1,788.99 | 1,789.86 | 1,789.86 | 490 |
| 2026-09-29 | 1,800.00 | 1,800.00 | 1,789.99 | 1,790.00 | 1,790.00 | 1,627 |
| 2026-09-28 | 1,800.00 | 1,800.00 | 1,799.99 | 1,800.00 | 1,800.00 | 7,885 |
| 2026-09-25 | 1,892.92 | 1,892.92 | 1,800.00 | 1,800.00 | 1,800.00 | 549 |
| 2026-09-24 | 1,892.93 | 1,892.93 | 1,892.92 | 1,892.92 | 1,892.92 | 25 |
| 2026-09-23 | 1,892.97 | 1,892.97 | 1,892.93 | 1,892.93 | 1,892.93 | 389 |
| 2026-09-22 | 1,892.98 | 1,892.98 | 1,892.97 | 1,892.97 | 1,892.97 | 782 |
| 2026-09-21 | 1,892.99 | 1,892.99 | 1,892.97 | 1,892.98 | 1,892.98 | 1,038 |
| 2026-09-18 | 1,893.73 | 1,893.73 | 1,892.99 | 1,892.99 | 1,892.99 | 5,218 |
| 2026-09-17 | 1,893.85 | 1,893.85 | 1,893.00 | 1,893.73 | 1,893.73 | 1,199 |
| 2026-09-16 | 1,893.87 | 1,893.87 | 1,893.85 | 1,893.85 | 1,893.85 | 5,836 |
| 2026-09-15 | 1,893.88 | 1,893.88 | 1,893.86 | 1,893.87 | 1,893.87 | 30,877 |
| 2026-09-14 | 1,893.88 | 1,893.89 | 1,893.88 | 1,893.88 | 1,893.88 | 851 |
| 2026-09-11 | 1,893.73 | 1,893.89 | 1,893.73 | 1,893.88 | 1,893.88 | 2,458 |
| 2026-09-10 | 1,893.93 | 1,893.93 | 1,893.00 | 1,893.73 | 1,893.73 | 10,371 |
| 2026-09-09 | 1,893.95 | 1,893.95 | 1,893.91 | 1,893.93 | 1,893.93 | 5,825 |
| 2026-09-08 | 1,821.29 | 1,893.96 | 1,821.29 | 1,893.95 | 1,893.95 | 19,378 |
| 2026-09-07 | 1,750.31 | 1,893.98 | 1,750.00 | 1,821.29 | 1,821.29 | 10,678 |
| 2026-09-04 | 1,893.99 | 1,893.99 | 1,750.00 | 1,750.31 | 1,750.31 | 51,198 |
| 2026-09-03 | 1,894.25 | 1,894.25 | 1,893.99 | 1,893.99 | 1,893.99 | 782 |
| 2026-09-02 | 1,894.38 | 1,894.38 | 1,894.00 | 1,894.25 | 1,894.25 | 720 |
| 2026-09-01 | 1,894.42 | 1,894.42 | 1,894.38 | 1,894.38 | 1,894.38 | 1,564 |
| 2026-08-31 | 1,894.42 | 1,894.42 | 1,894.41 | 1,894.42 | 1,894.42 | 626 |
| 2026-08-28 | 1,894.46 | 1,894.46 | 1,894.44 | 1,894.44 | 1,894.44 | 21 |
| 2026-08-27 | 1,894.46 | 1,894.46 | 1,894.46 | 1,894.46 | 1,894.46 | 0 |
| 2026-08-26 | 1,894.48 | 1,894.48 | 1,894.46 | 1,894.46 | 1,894.46 | 469,549 |
| 2026-08-25 | 1,894.49 | 1,894.49 | 1,894.47 | 1,894.48 | 1,894.48 | 17,519 |
| 2026-08-24 | 1,894.49 | 1,894.49 | 1,894.49 | 1,894.49 | 1,894.49 | 0 |
| 2026-08-21 | 1,894.99 | 1,894.99 | 1,894.49 | 1,894.49 | 1,894.49 | 1,063 |
| 2026-08-20 | 1,894.98 | 1,894.99 | 1,894.98 | 1,894.99 | 1,894.99 | 9,001 |
| 2026-08-19 | 1,894.99 | 1,894.99 | 1,894.98 | 1,894.98 | 1,894.98 | 13,508 |
| 2026-08-18 | 1,894.99 | 1,894.99 | 1,894.99 | 1,894.99 | 1,894.99 | 0 |
| 2026-08-17 | 1,895.38 | 1,895.38 | 1,894.99 | 1,894.99 | 1,894.99 | 109,885 |
| 2026-08-14 | 1,895.69 | 1,895.69 | 1,894.99 | 1,895.38 | 1,895.38 | 544 |
| 2026-08-13 | 1,895.71 | 1,895.71 | 1,895.69 | 1,895.69 | 1,895.69 | 1,141 |
| 2026-08-12 | 1,895.71 | 1,895.71 | 1,895.71 | 1,895.71 | 1,895.71 | 0 |
| 2026-08-11 | 1,895.70 | 1,895.71 | 1,895.69 | 1,895.71 | 1,895.71 | 8,853 |
| 2026-08-10 | 1,895.71 | 1,895.71 | 1,895.70 | 1,895.70 | 1,895.70 | 465 |
| 2026-08-07 | 1,895.74 | 1,895.74 | 1,895.70 | 1,895.71 | 1,895.71 | 2,107 |
| 2026-08-06 | 1,895.77 | 1,895.77 | 1,895.72 | 1,895.74 | 1,895.74 | 1,675 |
| 2026-08-05 | 1,895.78 | 1,895.78 | 1,895.77 | 1,895.77 | 1,895.77 | 613 |
| 2026-08-04 | 1,895.78 | 1,895.78 | 1,895.76 | 1,895.78 | 1,895.78 | 15,038 |
| 2026-08-03 | 1,895.79 | 1,895.79 | 1,895.77 | 1,895.78 | 1,895.78 | 1,397 |
| 2026-07-31 | 1,895.80 | 1,895.80 | 1,895.79 | 1,895.79 | 1,895.79 | 8,250 |
| 2026-07-30 | 1,895.80 | 1,895.80 | 1,895.79 | 1,895.80 | 1,895.80 | 7,225 |
| 2026-07-29 | 1,895.80 | 1,895.80 | 1,895.80 | 1,895.80 | 1,895.80 | 971 |
| 2026-07-28 | 1,895.81 | 1,895.81 | 1,895.79 | 1,895.80 | 1,895.80 | 3,773 |
| 2026-07-27 | 1,895.81 | 1,895.81 | 1,895.81 | 1,895.81 | 1,895.81 | 4,440 |
| 2026-07-24 | 1,895.81 | 1,895.81 | 1,895.81 | 1,895.81 | 1,895.81 | 0 |
| 2026-07-23 | 1,895.81 | 1,895.81 | 1,895.81 | 1,895.81 | 1,895.81 | 0 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MWK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.