FMB CAPITAL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 10,975 |
| 2024-02-15 | 414.99 | 414.99 | 412.99 | 413.00 | 413.00 | 8,200 |
| 2024-02-14 | 414.99 | 414.99 | 414.99 | 414.99 | 414.99 | 0 |
| 2024-02-13 | 415.00 | 415.00 | 414.99 | 414.99 | 414.99 | 2,474 |
| 2024-02-12 | 415.00 | 415.00 | 414.99 | 415.00 | 415.00 | 14,290 |
| 2024-02-09 | 416.48 | 416.48 | 415.00 | 415.00 | 415.00 | 74,729 |
| 2024-02-08 | 422.61 | 422.61 | 414.99 | 416.48 | 416.48 | 12,465 |
| 2024-02-07 | 421.89 | 422.61 | 421.89 | 422.61 | 422.61 | 2,000 |
| 2024-02-06 | 422.63 | 422.63 | 420.50 | 421.89 | 421.89 | 28,915 |
| 2024-02-05 | 422.63 | 422.63 | 422.63 | 422.63 | 422.63 | 2,998 |
| 2024-02-02 | 422.63 | 422.63 | 422.63 | 422.63 | 422.63 | 0 |
| 2024-02-01 | 422.63 | 422.63 | 422.63 | 422.63 | 422.63 | 0 |
| 2024-01-31 | 422.63 | 422.63 | 422.63 | 422.63 | 422.63 | 20,000 |
| 2024-01-30 | 420.50 | 450.00 | 420.50 | 422.63 | 422.63 | 162,920 |
| 2024-01-29 | 420.50 | 420.50 | 420.50 | 420.50 | 420.50 | 0 |
| 2024-01-26 | 420.50 | 420.50 | 420.50 | 420.50 | 420.50 | 100,000 |
| 2024-01-25 | 420.00 | 420.50 | 420.00 | 420.50 | 420.50 | 60,000 |
| 2024-01-24 | 405.09 | 420.00 | 405.09 | 420.00 | 420.00 | 205,350 |
| 2024-01-23 | 405.08 | 405.09 | 405.08 | 405.09 | 405.09 | 1,847 |
| 2024-01-22 | 400.85 | 405.08 | 400.85 | 405.08 | 405.08 | 18,122 |
| 2024-01-19 | 400.85 | 400.85 | 400.85 | 400.85 | 400.85 | 0 |
| 2024-01-18 | 375.00 | 405.01 | 375.00 | 400.85 | 400.85 | 152,500 |
| 2024-01-17 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 9,200 |
| 2024-01-16 | 355.01 | 375.00 | 355.01 | 375.00 | 375.00 | 15,000 |
| 2024-01-12 | 350.00 | 355.01 | 350.00 | 355.01 | 355.01 | 2,856 |
| 2024-01-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-01-10 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-01-09 | 315.21 | 350.00 | 315.21 | 350.00 | 350.00 | 78,491 |
| 2024-01-08 | 315.02 | 315.22 | 315.02 | 315.21 | 315.21 | 42,709 |
| 2024-01-05 | 315.02 | 315.02 | 315.02 | 315.02 | 315.02 | 0 |
| 2024-01-04 | 315.02 | 315.02 | 315.02 | 315.02 | 315.02 | 0 |
| 2024-01-03 | 315.02 | 315.02 | 315.02 | 315.02 | 315.02 | 0 |
| 2024-01-02 | 315.00 | 315.02 | 315.00 | 315.02 | 315.02 | 500 |
| 2023-12-29 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2023-12-28 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2023-12-27 | 300.03 | 315.00 | 300.03 | 315.00 | 315.00 | 14,000 |
| 2023-12-22 | 300.03 | 300.03 | 300.03 | 300.03 | 300.03 | 0 |
| 2023-12-21 | 300.03 | 300.03 | 300.03 | 300.03 | 300.03 | 0 |
| 2023-12-20 | 300.03 | 300.03 | 300.03 | 300.03 | 300.03 | 0 |
| 2023-12-19 | 300.03 | 300.03 | 300.03 | 300.03 | 300.03 | 0 |
| 2023-12-18 | 300.03 | 300.03 | 300.03 | 300.03 | 300.03 | 0 |
| 2023-12-15 | 300.03 | 300.03 | 300.03 | 300.03 | 300.03 | 0 |
| 2023-12-14 | 300.01 | 300.03 | 300.01 | 300.03 | 300.03 | 6,752 |
| 2023-12-13 | 300.01 | 300.02 | 300.01 | 300.01 | 300.01 | 11,524 |
| 2023-12-12 | 300.01 | 300.01 | 300.01 | 300.01 | 300.01 | 0 |
| 2023-12-11 | 300.00 | 300.02 | 300.00 | 300.01 | 300.01 | 17,829 |
| 2023-12-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-12-07 | 300.00 | 300.01 | 300.00 | 300.00 | 300.00 | 37,010 |
| 2023-12-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-12-05 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-12-04 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-12-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 30,132 |
| 2023-11-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-11-29 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-11-28 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 24,567 |
| 2023-11-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 10,480 |
| 2023-11-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,805 |
| 2023-11-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 78,800 |
| 2023-11-22 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 4,200 |
| 2023-11-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 87,021 |
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.