FMB CAPITAL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 35,000 |
| 2022-09-07 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-09-06 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4,200 |
| 2022-09-05 | 100.00 | 108.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-09-02 | 108.00 | 108.00 | 100.00 | 100.00 | 100.00 | 15,035,000 |
| 2022-09-01 | 108.00 | 108.00 | 100.00 | 108.00 | 108.00 | 158,371 |
| 2022-08-31 | 100.00 | 108.00 | 100.00 | 108.00 | 108.00 | 25,873 |
| 2022-08-30 | 100.00 | 108.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-08-29 | 108.00 | 108.00 | 100.00 | 100.00 | 100.00 | 30,000 |
| 2022-08-26 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 50,000 |
| 2022-08-25 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,451 |
| 2022-08-24 | 107.99 | 108.00 | 107.99 | 108.00 | 108.00 | 20,000 |
| 2022-08-23 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | 0 |
| 2022-08-22 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | 0 |
| 2022-08-19 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | 0 |
| 2022-08-18 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | 0 |
| 2022-08-17 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | 0 |
| 2022-08-16 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | 2,964 |
| 2022-08-15 | 107.99 | 108.01 | 107.99 | 107.99 | 107.99 | 0 |
| 2022-08-12 | 108.01 | 108.01 | 107.99 | 107.99 | 107.99 | 15,500 |
| 2022-08-11 | 108.01 | 108.01 | 108.00 | 108.01 | 108.01 | 0 |
| 2022-08-10 | 108.01 | 108.01 | 108.00 | 108.01 | 108.01 | 0 |
| 2022-08-09 | 108.00 | 108.01 | 108.00 | 108.01 | 108.01 | 341,820 |
| 2022-08-08 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-08-05 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,018 |
| 2022-08-04 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 81,527 |
| 2022-08-03 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-08-02 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 14,151 |
| 2022-08-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 10,000 |
| 2022-07-29 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 14,580 |
| 2022-07-28 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | 111,631 |
| 2022-07-27 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-07-26 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-07-25 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 7,493 |
| 2022-07-22 | 110.00 | 110.00 | 109.99 | 110.00 | 110.00 | 0 |
| 2022-07-21 | 110.00 | 110.00 | 109.99 | 110.00 | 110.00 | 30,000 |
| 2022-07-20 | 117.99 | 117.99 | 109.99 | 110.00 | 110.00 | 525,000 |
| 2022-07-19 | 118.00 | 118.00 | 117.99 | 117.99 | 117.99 | 2,713 |
| 2022-07-18 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-07-15 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-07-14 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-07-13 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 9,335 |
| 2022-07-12 | 118.00 | 126.93 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-07-11 | 118.00 | 126.93 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-07-08 | 126.93 | 126.93 | 118.00 | 118.00 | 118.00 | 154,456 |
| 2022-07-07 | 126.93 | 127.98 | 125.00 | 126.93 | 126.93 | 0 |
| 2022-07-05 | 126.93 | 127.98 | 125.00 | 126.93 | 126.93 | 0 |
| 2022-07-04 | 126.93 | 127.98 | 125.00 | 126.93 | 126.93 | 0 |
| 2022-07-01 | 127.98 | 127.98 | 125.00 | 126.93 | 126.93 | 133,164 |
| 2022-06-30 | 127.98 | 127.99 | 127.98 | 127.98 | 127.98 | 0 |
| 2022-06-29 | 127.98 | 127.99 | 127.98 | 127.98 | 127.98 | 0 |
| 2022-06-28 | 127.99 | 127.99 | 127.98 | 127.98 | 127.98 | 7,800 |
| 2022-06-27 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | 10,345 |
| 2022-06-24 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | 0 |
| 2022-06-23 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | 0 |
| 2022-06-22 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | 154,456 |
| 2022-06-21 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | 0 |
| 2022-06-20 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | 21,655 |
| 2022-06-17 | 127.99 | 129.97 | 127.99 | 127.99 | 127.99 | 0 |
| 2022-06-16 | 129.97 | 129.97 | 127.99 | 127.99 | 127.99 | 153,000 |
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.