FMB CAPITAL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 348.88 | 348.88 | 348.88 | 348.88 | 348.88 | 0 |
| 2023-08-25 | 341.04 | 355.00 | 341.04 | 348.88 | 348.88 | 244,433 |
| 2023-08-24 | 341.04 | 341.04 | 341.04 | 341.04 | 341.04 | 0 |
| 2023-08-23 | 341.03 | 341.04 | 341.03 | 341.04 | 341.04 | 8,242 |
| 2023-08-22 | 341.02 | 341.03 | 341.02 | 341.03 | 341.03 | 500 |
| 2023-08-21 | 341.01 | 341.02 | 341.01 | 341.02 | 341.02 | 5,000 |
| 2023-08-18 | 341.01 | 341.01 | 341.01 | 341.01 | 341.01 | 0 |
| 2023-08-17 | 341.01 | 341.01 | 341.01 | 341.01 | 341.01 | 1,000 |
| 2023-08-16 | 340.00 | 341.01 | 340.00 | 341.01 | 341.01 | 40,000 |
| 2023-08-15 | 340.01 | 340.01 | 340.00 | 340.00 | 340.00 | 10,000 |
| 2023-08-14 | 340.00 | 340.01 | 340.00 | 340.01 | 340.01 | 30,588 |
| 2023-08-11 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-08-10 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-08-09 | 325.09 | 340.00 | 325.09 | 340.00 | 340.00 | 973 |
| 2023-08-08 | 311.47 | 340.00 | 311.47 | 325.09 | 325.09 | 16,760 |
| 2023-08-07 | 311.47 | 311.47 | 311.47 | 311.47 | 311.47 | 0 |
| 2023-08-04 | 300.01 | 312.00 | 300.01 | 311.47 | 311.47 | 27,385 |
| 2023-08-03 | 300.01 | 300.01 | 300.01 | 300.01 | 300.01 | 0 |
| 2023-08-02 | 300.01 | 300.01 | 300.01 | 300.01 | 300.01 | 0 |
| 2023-08-01 | 300.01 | 300.01 | 300.01 | 300.01 | 300.01 | 0 |
| 2023-07-31 | 300.01 | 300.01 | 300.01 | 300.01 | 300.01 | 0 |
| 2023-07-28 | 300.01 | 300.01 | 300.01 | 300.01 | 300.01 | 0 |
| 2023-07-27 | 290.02 | 300.01 | 290.02 | 300.01 | 300.01 | 121,000 |
| 2023-07-26 | 290.01 | 290.02 | 290.01 | 290.02 | 290.02 | 3,806 |
| 2023-07-25 | 287.51 | 290.01 | 287.51 | 290.01 | 290.01 | 170,000 |
| 2023-07-24 | 287.51 | 287.51 | 287.51 | 287.51 | 287.51 | 0 |
| 2023-07-21 | 287.02 | 287.51 | 287.02 | 287.51 | 287.51 | 25,000 |
| 2023-07-20 | 287.02 | 287.02 | 287.02 | 287.02 | 287.02 | 300 |
| 2023-07-19 | 287.02 | 287.02 | 287.02 | 287.02 | 287.02 | 0 |
| 2023-07-18 | 287.00 | 287.02 | 287.00 | 287.02 | 287.02 | 150,000 |
| 2023-07-17 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2023-07-14 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2023-07-13 | 251.00 | 287.00 | 251.00 | 287.00 | 287.00 | 103,929 |
| 2023-07-12 | 250.01 | 251.00 | 250.01 | 251.00 | 251.00 | 2,000 |
| 2023-07-11 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | 0 |
| 2023-07-10 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | 0 |
| 2023-07-07 | 250.00 | 250.01 | 250.00 | 250.01 | 250.01 | 37,485 |
| 2023-07-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,625 |
| 2023-07-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-03 | 245.39 | 250.00 | 245.39 | 250.00 | 250.00 | 640,509 |
| 2023-06-30 | 245.39 | 245.39 | 245.39 | 245.39 | 245.39 | 5,000 |
| 2023-06-29 | 245.39 | 245.39 | 245.39 | 245.39 | 245.39 | 0 |
| 2023-06-28 | 245.39 | 245.39 | 245.39 | 245.39 | 245.39 | 4,253 |
| 2023-06-27 | 245.39 | 245.39 | 245.39 | 245.39 | 245.39 | 22,122 |
| 2023-06-26 | 245.39 | 245.39 | 245.39 | 245.39 | 245.39 | 4,025 |
| 2023-06-23 | 218.68 | 250.00 | 218.68 | 245.39 | 245.39 | 781,928 |
| 2023-06-22 | 218.68 | 218.68 | 218.68 | 218.68 | 218.68 | 900 |
| 2023-06-21 | 218.68 | 218.68 | 218.68 | 218.68 | 218.68 | 178,172 |
| 2023-06-20 | 218.68 | 218.68 | 218.68 | 218.68 | 218.68 | 58,032 |
| 2023-06-19 | 218.68 | 218.68 | 218.68 | 218.68 | 218.68 | 37,852 |
| 2023-06-16 | 218.68 | 218.68 | 218.68 | 218.68 | 218.68 | 29,377 |
| 2023-06-15 | 218.68 | 218.68 | 218.68 | 218.68 | 218.68 | 4,400 |
| 2023-06-14 | 218.68 | 218.68 | 218.68 | 218.68 | 218.68 | 1,380 |
| 2023-06-13 | 218.68 | 218.68 | 218.68 | 218.68 | 218.68 | 126,114 |
| 2023-06-12 | 218.67 | 218.68 | 218.67 | 218.68 | 218.68 | 240,846 |
| 2023-06-09 | 218.67 | 218.67 | 218.67 | 218.67 | 218.67 | 123,337 |
| 2023-06-08 | 218.67 | 218.67 | 218.67 | 218.67 | 218.67 | 30,000 |
| 2023-06-07 | 209.00 | 238.00 | 209.00 | 218.67 | 218.67 | 15,000 |
| 2023-06-06 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2023-06-05 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 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.