FMB CAPITAL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 129.97 | 129.97 | 129.97 | 129.97 | 129.97 | 2,463 |
| 2022-06-14 | 129.97 | 130.00 | 129.97 | 129.97 | 129.97 | 0 |
| 2022-06-13 | 130.00 | 130.00 | 129.97 | 129.97 | 129.97 | 1,342,000 |
| 2022-06-10 | 142.00 | 142.00 | 130.00 | 130.00 | 130.00 | 4,212 |
| 2022-06-09 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2022-06-08 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2022-06-07 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 1,595 |
| 2022-06-06 | 143.00 | 143.99 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-06-03 | 143.00 | 143.99 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-06-02 | 143.00 | 143.99 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-06-01 | 143.00 | 143.99 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-05-31 | 143.99 | 143.99 | 143.00 | 143.00 | 143.00 | 290 |
| 2022-05-30 | 143.99 | 143.99 | 143.99 | 143.99 | 143.99 | 0 |
| 2022-05-27 | 143.99 | 143.99 | 143.99 | 143.99 | 143.99 | 2,188 |
| 2022-05-26 | 144.00 | 144.00 | 143.99 | 143.99 | 143.99 | 13,700 |
| 2022-05-25 | 144.94 | 144.94 | 144.00 | 144.00 | 144.00 | 705 |
| 2022-05-24 | 144.94 | 144.99 | 144.90 | 144.94 | 144.94 | 0 |
| 2022-05-23 | 144.94 | 144.99 | 144.90 | 144.94 | 144.94 | 0 |
| 2022-05-20 | 144.99 | 144.99 | 144.90 | 144.94 | 144.94 | 116,018 |
| 2022-05-19 | 145.00 | 145.00 | 144.99 | 144.99 | 144.99 | 18,659 |
| 2022-05-18 | 145.00 | 145.00 | 135.00 | 145.00 | 145.00 | 0 |
| 2022-05-17 | 145.00 | 145.00 | 135.00 | 145.00 | 145.00 | 0 |
| 2022-05-13 | 135.00 | 145.00 | 135.00 | 145.00 | 145.00 | 2,942 |
| 2022-05-12 | 126.51 | 135.00 | 126.50 | 135.00 | 135.00 | 24,271 |
| 2022-05-11 | 126.51 | 126.51 | 126.50 | 126.51 | 126.51 | 0 |
| 2022-05-10 | 126.50 | 126.51 | 126.50 | 126.51 | 126.51 | 5,000 |
| 2022-05-09 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 108,600 |
| 2022-05-06 | 112.01 | 126.50 | 111.00 | 126.50 | 126.50 | 71,700 |
| 2022-05-05 | 111.00 | 112.01 | 111.00 | 112.01 | 112.01 | 10,344 |
| 2022-05-04 | 111.00 | 111.01 | 110.00 | 111.00 | 111.00 | 0 |
| 2022-04-29 | 111.00 | 111.01 | 110.00 | 111.00 | 111.00 | 0 |
| 2022-04-28 | 110.00 | 111.01 | 110.00 | 111.00 | 111.00 | 5,000 |
| 2022-04-27 | 102.01 | 110.00 | 102.01 | 110.00 | 110.00 | 26,086 |
| 2022-04-26 | 102.01 | 102.01 | 100.00 | 102.01 | 102.01 | 0 |
| 2022-04-25 | 100.00 | 102.01 | 100.00 | 102.01 | 102.01 | 41,032 |
| 2022-04-22 | 93.010 | 100.00 | 93.010 | 100.00 | 100.00 | 20,000 |
| 2022-04-21 | 93.010 | 93.010 | 91.490 | 93.010 | 93.010 | 0 |
| 2022-04-20 | 93.010 | 93.010 | 91.490 | 93.010 | 93.010 | 0 |
| 2022-04-19 | 91.490 | 93.010 | 91.490 | 93.010 | 93.010 | 8,400 |
| 2022-04-14 | 91.490 | 103.50 | 90.010 | 91.490 | 91.490 | 0 |
| 2022-04-13 | 90.010 | 103.50 | 90.010 | 91.490 | 91.490 | 500,000 |
| 2022-04-12 | 80.530 | 90.000 | 80.530 | 90.000 | 90.000 | 5,000 |
| 2022-04-11 | 80.530 | 80.530 | 80.510 | 80.530 | 80.530 | 0 |
| 2022-04-08 | 80.530 | 80.530 | 80.510 | 80.530 | 80.530 | 0 |
| 2022-04-07 | 80.510 | 80.530 | 80.510 | 80.530 | 80.530 | 5,000 |
| 2022-04-06 | 80.010 | 80.510 | 80.010 | 80.510 | 80.510 | 55,000 |
| 2022-04-05 | 80.010 | 80.020 | 80.010 | 80.010 | 80.010 | 0 |
| 2022-04-04 | 80.010 | 80.020 | 80.010 | 80.010 | 80.010 | 0 |
| 2022-04-01 | 80.010 | 80.020 | 80.010 | 80.010 | 80.010 | 0 |
| 2022-03-31 | 80.020 | 80.020 | 80.010 | 80.010 | 80.010 | 7,400 |
| 2022-03-30 | 80.020 | 80.020 | 80.000 | 80.020 | 80.020 | 0 |
| 2022-03-29 | 80.020 | 80.020 | 80.000 | 80.020 | 80.020 | 0 |
| 2022-03-28 | 80.000 | 80.020 | 80.000 | 80.020 | 80.020 | 10,000 |
| 2022-03-25 | 80.010 | 80.010 | 80.000 | 80.000 | 80.000 | 20,000 |
| 2022-03-24 | 80.000 | 80.010 | 80.000 | 80.010 | 80.010 | 45,037 |
| 2022-03-23 | 80.000 | 80.000 | 79.960 | 80.000 | 80.000 | 0 |
| 2022-03-22 | 80.000 | 80.000 | 79.960 | 80.000 | 80.000 | 0 |
| 2022-03-21 | 80.000 | 80.000 | 79.960 | 80.000 | 80.000 | 0 |
| 2022-03-18 | 80.000 | 80.000 | 79.960 | 80.000 | 80.000 | 0 |
| 2022-03-17 | 79.960 | 80.000 | 79.960 | 80.000 | 80.000 | 134,188 |
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.