FMB CAPITAL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 399.99 | 399.99 | 399.97 | 399.98 | 399.98 | 839 |
| 2024-08-13 | 400.00 | 400.00 | 399.99 | 399.99 | 399.99 | 1,721 |
| 2024-08-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 492 |
| 2024-08-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 6,646 |
| 2024-08-08 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 9,536 |
| 2024-08-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 105,159 |
| 2024-08-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 122 |
| 2024-08-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 3,800 |
| 2024-08-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 39,967 |
| 2024-08-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2024-07-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 9,905 |
| 2024-07-30 | 400.01 | 400.01 | 400.00 | 400.00 | 400.00 | 1,071 |
| 2024-07-29 | 400.01 | 400.01 | 400.01 | 400.01 | 400.01 | 0 |
| 2024-07-26 | 400.01 | 400.02 | 400.01 | 400.01 | 400.01 | 39,118 |
| 2024-07-25 | 400.00 | 400.01 | 400.00 | 400.01 | 400.01 | 10,000 |
| 2024-07-24 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-07-23 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 5,000 |
| 2024-07-22 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2024-07-19 | 377.87 | 390.00 | 377.87 | 390.00 | 390.00 | 5,250 |
| 2024-07-18 | 377.87 | 377.87 | 377.87 | 377.87 | 377.87 | 7,220 |
| 2024-07-17 | 377.87 | 377.87 | 377.86 | 377.87 | 377.87 | 8,939 |
| 2024-07-16 | 377.87 | 377.87 | 377.87 | 377.87 | 377.87 | 1,809 |
| 2024-07-15 | 377.87 | 377.87 | 377.87 | 377.87 | 377.87 | 26,140 |
| 2024-07-12 | 377.87 | 377.87 | 377.87 | 377.87 | 377.87 | 10,500 |
| 2024-07-11 | 377.87 | 377.87 | 377.87 | 377.87 | 377.87 | 333,210 |
| 2024-07-10 | 377.91 | 377.91 | 377.87 | 377.87 | 377.87 | 5,146 |
| 2024-07-09 | 377.92 | 377.92 | 377.91 | 377.91 | 377.91 | 913 |
| 2024-07-05 | 377.92 | 377.92 | 377.92 | 377.92 | 377.92 | 189 |
| 2024-07-04 | 377.95 | 377.95 | 377.92 | 377.92 | 377.92 | 1,441 |
| 2024-07-03 | 377.95 | 377.95 | 377.95 | 377.95 | 377.95 | 206 |
| 2024-07-02 | 377.96 | 377.96 | 377.95 | 377.95 | 377.95 | 9,149 |
| 2024-07-01 | 377.96 | 377.96 | 377.96 | 377.96 | 377.96 | 5,930 |
| 2024-06-28 | 377.96 | 377.96 | 377.96 | 377.96 | 377.96 | 3,523 |
| 2024-06-27 | 377.98 | 377.98 | 377.96 | 377.96 | 377.96 | 290,977 |
| 2024-06-26 | 377.97 | 377.98 | 377.97 | 377.98 | 377.98 | 42,969 |
| 2024-06-25 | 377.99 | 377.99 | 377.97 | 377.97 | 377.97 | 79 |
| 2024-06-24 | 377.99 | 377.99 | 377.97 | 377.99 | 377.99 | 47,970 |
| 2024-06-21 | 377.98 | 377.99 | 377.98 | 377.99 | 377.99 | 10,539 |
| 2024-06-20 | 377.97 | 377.98 | 377.97 | 377.98 | 377.98 | 154,981 |
| 2024-06-19 | 377.98 | 377.98 | 377.97 | 377.97 | 377.97 | 52,300 |
| 2024-06-18 | 377.77 | 377.99 | 377.77 | 377.98 | 377.98 | 10,044 |
| 2024-06-14 | 377.98 | 377.98 | 370.00 | 377.77 | 377.77 | 4,270 |
| 2024-06-13 | 377.99 | 377.99 | 377.98 | 377.98 | 377.98 | 9,422 |
| 2024-06-12 | 377.99 | 377.99 | 377.99 | 377.99 | 377.99 | 6,517 |
| 2024-06-11 | 377.99 | 377.99 | 377.99 | 377.99 | 377.99 | 0 |
| 2024-06-10 | 377.99 | 377.99 | 377.99 | 377.99 | 377.99 | 129 |
| 2024-06-07 | 379.92 | 379.92 | 377.99 | 377.99 | 377.99 | 3,523 |
| 2024-06-06 | 379.94 | 379.94 | 379.91 | 379.92 | 379.92 | 371,991 |
| 2024-06-05 | 379.94 | 379.94 | 379.94 | 379.94 | 379.94 | 354 |
| 2024-06-04 | 379.95 | 379.95 | 379.94 | 379.94 | 379.94 | 30,115 |
| 2024-06-03 | 379.97 | 379.97 | 379.95 | 379.95 | 379.95 | 2,361 |
| 2024-05-31 | 379.97 | 379.97 | 379.97 | 379.97 | 379.97 | 0 |
| 2024-05-30 | 379.99 | 379.99 | 379.96 | 379.97 | 379.97 | 26,658 |
| 2024-05-29 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | 100 |
| 2024-05-28 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | 0 |
| 2024-05-27 | 380.00 | 380.00 | 379.99 | 379.99 | 379.99 | 144 |
| 2024-05-24 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2024-05-23 | 380.02 | 380.02 | 380.00 | 380.00 | 380.00 | 58,145 |
| 2024-05-22 | 380.04 | 380.04 | 380.02 | 380.02 | 380.02 | 3,296 |
| 2024-05-21 | 380.03 | 380.04 | 380.03 | 380.04 | 380.04 | 2,763 |
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.