FMB CAPITAL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 207.02 | 209.00 | 207.02 | 209.00 | 209.00 | 210,865 |
| 2023-06-01 | 207.02 | 207.02 | 207.02 | 207.02 | 207.02 | 0 |
| 2023-05-31 | 207.01 | 207.02 | 207.01 | 207.02 | 207.02 | 116,720 |
| 2023-05-30 | 180.01 | 207.01 | 180.01 | 207.01 | 207.01 | 230,393 |
| 2023-05-29 | 180.00 | 180.01 | 180.00 | 180.01 | 180.01 | 1,495 |
| 2023-05-26 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-05-25 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-05-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 15,115 |
| 2023-05-23 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 10,885 |
| 2023-05-22 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,223 |
| 2023-05-19 | 163.11 | 180.00 | 163.11 | 180.00 | 180.00 | 7,540 |
| 2023-05-18 | 163.11 | 163.11 | 163.11 | 163.11 | 163.11 | 0 |
| 2023-05-17 | 163.11 | 163.11 | 163.11 | 163.11 | 163.11 | 0 |
| 2023-05-16 | 163.11 | 163.11 | 163.11 | 163.11 | 163.11 | 0 |
| 2023-05-12 | 163.10 | 163.11 | 163.10 | 163.11 | 163.11 | 105,000 |
| 2023-05-11 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | 0 |
| 2023-05-10 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | 0 |
| 2023-05-09 | 166.95 | 166.95 | 163.10 | 163.10 | 163.10 | 95,766 |
| 2023-05-08 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 35,000 |
| 2023-05-05 | 163.00 | 166.95 | 163.00 | 166.95 | 166.95 | 153,870 |
| 2023-05-04 | 163.00 | 163.00 | 162.99 | 163.00 | 163.00 | 9,222 |
| 2023-05-03 | 162.99 | 163.00 | 162.99 | 163.00 | 163.00 | 303,050 |
| 2023-05-02 | 163.00 | 163.00 | 162.99 | 162.99 | 162.99 | 365 |
| 2023-04-28 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 200,000 |
| 2023-04-27 | 163.95 | 163.95 | 163.00 | 163.00 | 163.00 | 12,100 |
| 2023-04-26 | 163.99 | 163.99 | 163.95 | 163.95 | 163.95 | 2,155 |
| 2023-04-25 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 7,054 |
| 2023-04-21 | 164.99 | 164.99 | 163.99 | 163.99 | 163.99 | 30,132 |
| 2023-04-20 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 0 |
| 2023-04-19 | 165.00 | 165.00 | 164.99 | 164.99 | 164.99 | 100,006 |
| 2023-04-18 | 165.00 | 165.00 | 164.99 | 165.00 | 165.00 | 34,852 |
| 2023-04-17 | 166.97 | 166.97 | 165.00 | 165.00 | 165.00 | 47,564 |
| 2023-04-14 | 166.96 | 166.97 | 166.96 | 166.97 | 166.97 | 1,652 |
| 2023-04-13 | 166.97 | 166.97 | 166.96 | 166.96 | 166.96 | 350 |
| 2023-04-12 | 166.97 | 166.97 | 166.97 | 166.97 | 166.97 | 0 |
| 2023-04-11 | 166.97 | 166.97 | 166.97 | 166.97 | 166.97 | 4,372 |
| 2023-04-06 | 166.97 | 166.97 | 166.97 | 166.97 | 166.97 | 0 |
| 2023-04-05 | 166.98 | 166.98 | 166.97 | 166.97 | 166.97 | 8,874 |
| 2023-04-04 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 19,691 |
| 2023-04-03 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 39,250 |
| 2023-03-31 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 0 |
| 2023-03-30 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 8,016 |
| 2023-03-29 | 166.99 | 166.99 | 166.98 | 166.98 | 166.98 | 12,000 |
| 2023-03-28 | 166.99 | 166.99 | 166.99 | 166.99 | 166.99 | 0 |
| 2023-03-27 | 166.99 | 166.99 | 166.99 | 166.99 | 166.99 | 2,600 |
| 2023-03-24 | 166.99 | 166.99 | 166.99 | 166.99 | 166.99 | 0 |
| 2023-03-23 | 166.99 | 166.99 | 166.99 | 166.99 | 166.99 | 0 |
| 2023-03-22 | 166.98 | 166.99 | 166.98 | 166.99 | 166.99 | 87,589 |
| 2023-03-21 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 10,152 |
| 2023-03-20 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 0 |
| 2023-03-17 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 1,000 |
| 2023-03-16 | 166.99 | 166.99 | 166.98 | 166.98 | 166.98 | 21,000 |
| 2023-03-15 | 166.99 | 166.99 | 166.99 | 166.99 | 166.99 | 0 |
| 2023-03-14 | 166.99 | 166.99 | 166.99 | 166.99 | 166.99 | 0 |
| 2023-03-13 | 166.99 | 166.99 | 166.99 | 166.99 | 166.99 | 1,178 |
| 2023-03-10 | 167.00 | 167.00 | 166.99 | 166.99 | 166.99 | 4,250 |
| 2023-03-09 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2023-03-08 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2023-03-07 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 110,722 |
| 2023-03-06 | 167.00 | 167.00 | 166.99 | 167.00 | 167.00 | 25,234 |
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.