FMB CAPITAL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,909.46 | 1,909.46 | 1,895.81 | 1,895.81 | 1,895.81 | 5,863 |
| 2026-07-21 | 1,895.81 | 2,180.00 | 1,895.81 | 1,909.46 | 1,909.46 | 5,308 |
| 2026-07-20 | 1,895.81 | 1,895.81 | 1,895.81 | 1,895.81 | 1,895.81 | 987 |
| 2026-07-17 | 1,895.78 | 1,895.81 | 1,895.78 | 1,895.81 | 1,895.81 | 2,112,678 |
| 2026-07-16 | 1,895.78 | 1,895.78 | 1,895.78 | 1,895.78 | 1,895.78 | 0 |
| 2026-07-15 | 1,895.81 | 1,895.81 | 1,895.77 | 1,895.78 | 1,895.78 | 15,757 |
| 2026-07-14 | 1,895.82 | 1,895.82 | 1,895.81 | 1,895.81 | 1,895.81 | 867 |
| 2026-07-13 | 1,895.84 | 1,895.84 | 1,895.82 | 1,895.82 | 1,895.82 | 423 |
| 2026-07-10 | 1,895.87 | 1,895.87 | 1,895.84 | 1,895.84 | 1,895.84 | 143,123 |
| 2026-07-09 | 1,895.87 | 1,895.87 | 1,895.87 | 1,895.87 | 1,895.87 | 0 |
| 2026-07-08 | 1,895.88 | 1,895.88 | 1,895.87 | 1,895.87 | 1,895.87 | 419 |
| 2026-07-07 | 1,895.91 | 1,895.91 | 1,895.88 | 1,895.88 | 1,895.88 | 15,283 |
| 2026-07-03 | 1,895.91 | 1,895.92 | 1,895.90 | 1,895.91 | 1,895.91 | 2,119,435 |
| 2026-07-02 | 1,895.91 | 1,895.92 | 1,895.91 | 1,895.91 | 1,895.91 | 11,123 |
| 2026-07-01 | 1,895.92 | 1,895.92 | 1,895.91 | 1,895.91 | 1,895.91 | 25,775 |
| 2026-06-30 | 1,895.92 | 1,895.93 | 1,895.92 | 1,895.92 | 1,895.92 | 13,265 |
| 2026-06-29 | 1,895.90 | 1,895.92 | 1,895.90 | 1,895.92 | 1,895.92 | 8,452 |
| 2026-06-26 | 1,895.90 | 1,895.90 | 1,895.90 | 1,895.90 | 1,895.90 | 4,517 |
| 2026-06-25 | 1,648.73 | 1,895.90 | 1,648.73 | 1,895.90 | 1,895.90 | 15,483 |
| 2026-06-24 | 1,648.72 | 1,648.74 | 1,648.72 | 1,648.73 | 1,648.73 | 21,687 |
| 2026-06-23 | 1,648.72 | 1,648.72 | 1,648.72 | 1,648.72 | 1,648.72 | 274 |
| 2026-06-22 | 1,648.71 | 1,648.72 | 1,648.71 | 1,648.72 | 1,648.72 | 15,457 |
| 2026-06-19 | 1,648.67 | 1,648.72 | 1,648.67 | 1,648.71 | 1,648.71 | 8,290 |
| 2026-06-18 | 1,648.67 | 1,648.67 | 1,648.67 | 1,648.67 | 1,648.67 | 0 |
| 2026-06-17 | 1,648.66 | 1,648.68 | 1,648.66 | 1,648.67 | 1,648.67 | 7,324 |
| 2026-06-16 | 1,648.63 | 1,648.66 | 1,648.63 | 1,648.66 | 1,648.66 | 9,927 |
| 2026-06-15 | 1,648.63 | 1,648.63 | 1,648.63 | 1,648.63 | 1,648.63 | 0 |
| 2026-06-12 | 1,648.61 | 1,648.64 | 1,648.61 | 1,648.63 | 1,648.63 | 51,953 |
| 2026-06-11 | 1,648.61 | 1,648.63 | 1,648.61 | 1,648.61 | 1,648.61 | 123,010 |
| 2026-06-10 | 1,648.56 | 1,648.61 | 1,648.51 | 1,648.61 | 1,648.61 | 1,119,138 |
| 2026-06-09 | 1,648.62 | 1,648.62 | 1,648.53 | 1,648.56 | 1,648.56 | 8,567 |
| 2026-06-08 | 1,648.60 | 1,648.66 | 1,648.59 | 1,648.62 | 1,648.62 | 13,164 |
| 2026-06-05 | 1,648.63 | 1,648.63 | 1,648.59 | 1,648.60 | 1,648.60 | 1,404 |
| 2026-06-04 | 1,648.71 | 1,648.71 | 1,648.62 | 1,648.63 | 1,648.63 | 5,475 |
| 2026-06-03 | 1,648.72 | 1,648.72 | 1,648.67 | 1,648.71 | 1,648.71 | 2,625,335 |
| 2026-06-02 | 1,648.77 | 1,648.77 | 1,648.69 | 1,648.72 | 1,648.72 | 1,822,281 |
| 2026-06-01 | 1,648.83 | 1,648.83 | 1,648.76 | 1,648.77 | 1,648.77 | 538 |
| 2026-05-29 | 1,648.88 | 1,648.88 | 1,648.80 | 1,648.83 | 1,648.83 | 29,249 |
| 2026-05-28 | 1,648.92 | 1,648.92 | 1,648.87 | 1,648.88 | 1,648.88 | 35,130 |
| 2026-05-27 | 1,649.17 | 1,649.17 | 1,648.92 | 1,648.92 | 1,648.92 | 29,720 |
| 2026-05-26 | 1,649.84 | 1,649.84 | 1,648.97 | 1,649.17 | 1,649.17 | 48,064 |
| 2026-05-25 | 1,649.91 | 1,649.91 | 1,649.83 | 1,649.84 | 1,649.84 | 4,846 |
| 2026-05-22 | 1,649.94 | 1,649.94 | 1,649.87 | 1,649.91 | 1,649.91 | 2,162 |
| 2026-05-21 | 1,649.95 | 1,649.95 | 1,649.93 | 1,649.94 | 1,649.94 | 6,813 |
| 2026-05-20 | 1,649.95 | 1,649.97 | 1,649.94 | 1,649.95 | 1,649.95 | 3,900 |
| 2026-05-19 | 1,649.97 | 1,649.97 | 1,649.94 | 1,649.95 | 1,649.95 | 628 |
| 2026-05-18 | 1,649.97 | 1,649.97 | 1,649.95 | 1,649.97 | 1,649.97 | 15,684 |
| 2026-05-15 | 1,649.99 | 1,649.99 | 1,649.96 | 1,649.97 | 1,649.97 | 35,500 |
| 2026-05-13 | 1,621.97 | 1,649.99 | 1,621.97 | 1,649.99 | 1,649.99 | 8,361 |
| 2026-05-12 | 1,520.22 | 1,649.99 | 1,482.03 | 1,621.97 | 1,621.97 | 12,033 |
| 2026-05-11 | 1,743.57 | 1,743.57 | 1,482.03 | 1,520.22 | 1,520.22 | 4,970 |
| 2026-05-08 | 1,766.81 | 1,766.81 | 1,660.00 | 1,743.57 | 1,743.57 | 2,639 |
| 2026-05-07 | 1,799.99 | 1,799.99 | 1,759.99 | 1,766.81 | 1,766.81 | 11,753 |
| 2026-05-06 | 1,813.10 | 1,813.10 | 1,799.99 | 1,799.99 | 1,799.99 | 9,444 |
| 2026-05-05 | 1,815.27 | 1,815.27 | 1,799.99 | 1,813.10 | 1,813.10 | 5,609 |
| 2026-05-04 | 1,820.00 | 1,820.00 | 1,815.00 | 1,815.27 | 1,815.27 | 207 |
| 2026-04-30 | 1,824.29 | 1,824.29 | 1,820.00 | 1,820.00 | 1,820.00 | 708 |
| 2026-04-29 | 1,824.99 | 1,824.99 | 1,820.00 | 1,824.29 | 1,824.29 | 10,725 |
| 2026-04-28 | 1,829.50 | 1,829.50 | 1,824.95 | 1,824.99 | 1,824.99 | 19,576 |
| 2026-04-27 | 1,829.99 | 1,829.99 | 1,825.00 | 1,829.50 | 1,829.50 | 622 |
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.