FMB CAPITAL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 12,587 |
| 2023-11-17 | 296.14 | 300.00 | 296.14 | 300.00 | 300.00 | 582,674 |
| 2023-11-16 | 300.00 | 300.00 | 270.00 | 296.14 | 296.14 | 86,149 |
| 2023-11-15 | 299.99 | 300.00 | 299.99 | 300.00 | 300.00 | 29,679 |
| 2023-11-14 | 299.97 | 300.00 | 299.96 | 299.99 | 299.99 | 564,279 |
| 2023-11-13 | 299.99 | 299.99 | 299.97 | 299.97 | 299.97 | 120,821 |
| 2023-11-10 | 300.00 | 300.00 | 299.98 | 299.99 | 299.99 | 33,645 |
| 2023-11-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 40,140 |
| 2023-11-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-11-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 21,406 |
| 2023-11-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,601,383 |
| 2023-11-03 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 18,470 |
| 2023-11-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 4,800 |
| 2023-11-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 655 |
| 2023-10-31 | 299.99 | 300.00 | 299.99 | 300.00 | 300.00 | 53,772 |
| 2023-10-30 | 300.00 | 300.00 | 299.99 | 299.99 | 299.99 | 300,000 |
| 2023-10-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 65,292 |
| 2023-10-26 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 447,259 |
| 2023-10-25 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 9,591 |
| 2023-10-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 42,906 |
| 2023-10-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 16,455 |
| 2023-10-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 42,170 |
| 2023-10-19 | 330.00 | 330.00 | 300.00 | 300.00 | 300.00 | 57,000 |
| 2023-10-18 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 987 |
| 2023-10-17 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-10-13 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 34,118 |
| 2023-10-12 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 21,546 |
| 2023-10-11 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 5,205 |
| 2023-10-10 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 43,384 |
| 2023-10-09 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 126,091 |
| 2023-10-06 | 380.81 | 380.81 | 330.00 | 330.00 | 330.00 | 77,700 |
| 2023-10-05 | 415.03 | 415.03 | 380.00 | 380.81 | 380.81 | 108,232 |
| 2023-10-04 | 415.02 | 415.03 | 415.02 | 415.03 | 415.03 | 3,355 |
| 2023-10-03 | 415.03 | 415.03 | 415.02 | 415.02 | 415.02 | 87,619 |
| 2023-10-02 | 415.03 | 415.03 | 415.03 | 415.03 | 415.03 | 6,009 |
| 2023-09-29 | 415.03 | 415.03 | 415.03 | 415.03 | 415.03 | 204,984 |
| 2023-09-28 | 415.03 | 415.03 | 415.03 | 415.03 | 415.03 | 27,916 |
| 2023-09-27 | 415.03 | 415.03 | 415.03 | 415.03 | 415.03 | 41,196 |
| 2023-09-26 | 415.03 | 415.03 | 415.03 | 415.03 | 415.03 | 735,452 |
| 2023-09-25 | 415.03 | 415.03 | 415.03 | 415.03 | 415.03 | 2,952 |
| 2023-09-22 | 415.02 | 415.03 | 415.02 | 415.03 | 415.03 | 55,659 |
| 2023-09-21 | 415.02 | 415.02 | 415.02 | 415.02 | 415.02 | 9,264 |
| 2023-09-20 | 415.03 | 415.03 | 415.02 | 415.02 | 415.02 | 50,559 |
| 2023-09-19 | 415.02 | 415.03 | 415.02 | 415.03 | 415.03 | 28,866 |
| 2023-09-18 | 415.02 | 415.02 | 415.02 | 415.02 | 415.02 | 16,800 |
| 2023-09-15 | 415.02 | 415.02 | 415.02 | 415.02 | 415.02 | 51,211 |
| 2023-09-14 | 415.00 | 415.02 | 415.00 | 415.02 | 415.02 | 105,440 |
| 2023-09-13 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2023-09-12 | 400.01 | 415.00 | 400.01 | 415.00 | 415.00 | 1,200 |
| 2023-09-11 | 400.01 | 400.01 | 400.01 | 400.01 | 400.01 | 0 |
| 2023-09-08 | 400.01 | 400.01 | 400.01 | 400.01 | 400.01 | 0 |
| 2023-09-07 | 400.00 | 400.02 | 400.00 | 400.01 | 400.01 | 689,397 |
| 2023-09-06 | 400.01 | 400.02 | 400.00 | 400.00 | 400.00 | 2,827,051 |
| 2023-09-05 | 400.00 | 400.01 | 400.00 | 400.01 | 400.01 | 150 |
| 2023-09-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-09-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-08-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 8,000 |
| 2023-08-30 | 348.88 | 400.00 | 348.88 | 400.00 | 400.00 | 50,500 |
| 2023-08-29 | 348.88 | 348.88 | 348.88 | 348.88 | 348.88 | 0 |
| 2023-08-28 | 348.88 | 348.88 | 348.88 | 348.88 | 348.88 | 0 |
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.