FMB CAPITAL HOLDINGS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	380.04	380.04	380.03	380.03	380.03	128
2024-05-17	380.04	380.04	380.04	380.04	380.04	4,870
2024-05-16	380.04	380.04	380.04	380.04	380.04	10,000
2024-05-15	380.04	380.04	380.04	380.04	380.04	648
2024-05-13	380.04	380.04	380.04	380.04	380.04	263
2024-05-10	380.04	380.04	380.04	380.04	380.04	2,591
2024-05-09	380.05	380.05	380.04	380.04	380.04	61,738
2024-05-08	380.04	380.05	380.04	380.05	380.05	22,118
2024-05-07	380.04	380.04	380.04	380.04	380.04	8,729
2024-05-06	380.04	380.04	380.04	380.04	380.04	0
2024-05-03	380.04	380.04	380.04	380.04	380.04	15,216
2024-05-02	380.00	380.04	380.00	380.04	380.04	6,113
2024-04-30	404.38	404.38	380.00	380.00	380.00	500,000
2024-04-29	404.38	404.38	404.38	404.38	404.38	0
2024-04-26	380.04	404.38	380.04	404.38	404.38	3,000
2024-04-25	380.04	380.04	380.04	380.04	380.04	0
2024-04-24	404.38	404.38	380.00	380.04	380.04	392,551
2024-04-23	404.38	404.38	404.38	404.38	404.38	23,819
2024-04-22	411.88	411.88	380.00	404.38	404.38	8,500
2024-04-19	411.88	411.88	411.88	411.88	411.88	3,940
2024-04-18	411.87	411.88	411.87	411.88	411.88	286
2024-04-17	411.87	411.88	411.87	411.87	411.87	15,350
2024-04-16	411.87	411.87	411.87	411.87	411.87	0
2024-04-15	411.87	411.87	411.87	411.87	411.87	113,855
2024-04-12	411.87	411.87	411.87	411.87	411.87	6,596
2024-04-10	411.87	411.87	411.87	411.87	411.87	28,834
2024-04-09	380.00	411.87	380.00	411.87	411.87	1,791
2024-04-08	380.00	380.00	380.00	380.00	380.00	0
2024-04-05	380.00	380.00	380.00	380.00	380.00	27,444
2024-04-04	380.00	380.00	380.00	380.00	380.00	29,166
2024-04-03	380.00	380.00	380.00	380.00	380.00	25,646
2024-04-02	380.00	380.00	380.00	380.00	380.00	15,000
2024-03-28	411.88	411.88	380.00	380.00	380.00	20,000
2024-03-27	411.88	411.88	411.88	411.88	411.88	145,673
2024-03-26	411.88	411.88	411.88	411.88	411.88	154
2024-03-25	411.88	411.88	411.88	411.88	411.88	0
2024-03-22	411.88	411.88	411.88	411.88	411.88	0
2024-03-21	411.88	411.88	411.88	411.88	411.88	56,225
2024-03-20	411.89	411.89	411.88	411.88	411.88	900
2024-03-19	411.89	411.89	411.89	411.89	411.89	5,180
2024-03-18	411.89	411.89	411.89	411.89	411.89	115
2024-03-15	411.89	411.89	411.89	411.89	411.89	8,753
2024-03-14	411.89	411.89	411.89	411.89	411.89	1,090
2024-03-13	411.89	411.89	411.89	411.89	411.89	2,634
2024-03-12	411.90	411.90	411.89	411.89	411.89	500
2024-03-11	411.90	411.90	411.90	411.90	411.90	320
2024-03-08	411.90	411.90	411.90	411.90	411.90	10,010
2024-03-07	411.94	411.94	411.90	411.90	411.90	70,700
2024-03-06	411.95	411.95	411.94	411.94	411.94	19,300
2024-03-05	412.00	412.00	411.95	411.95	411.95	264
2024-03-01	412.00	412.00	412.00	412.00	412.00	776
2024-02-29	413.00	413.00	412.00	412.00	412.00	8,358
2024-02-28	413.00	413.00	413.00	413.00	413.00	492
2024-02-27	413.72	413.72	413.00	413.00	413.00	1,740
2024-02-26	413.72	413.72	413.71	413.72	413.72	6,415
2024-02-23	413.72	413.72	413.72	413.72	413.72	430
2024-02-22	413.72	413.72	413.72	413.72	413.72	0
2024-02-21	413.72	413.72	413.72	413.72	413.72	8,890
2024-02-20	414.98	414.98	413.00	413.72	413.72	15,708
2024-02-19	413.00	414.99	413.00	414.98	414.98	2,519

← NewerPage 11 of 21 · 1,243 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.