FMB CAPITAL HOLDINGS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	79.960	79.960	79.960	79.960	79.960	0
2022-03-15	79.960	79.960	79.960	79.960	79.960	0
2022-03-14	79.960	79.960	79.960	79.960	79.960	4,394
2022-03-11	79.960	79.960	79.960	79.960	79.960	5,219
2022-03-10	79.960	79.960	79.960	79.960	79.960	0
2022-03-09	79.960	79.960	79.960	79.960	79.960	5,979
2022-03-08	79.960	79.960	79.960	79.960	79.960	0
2022-03-07	79.960	79.960	79.960	79.960	79.960	0
2022-03-04	79.960	79.960	79.960	79.960	79.960	0
2022-03-02	79.960	79.960	79.960	79.960	79.960	0
2022-03-01	79.960	79.960	79.960	79.960	79.960	9,600
2022-02-28	79.960	79.960	79.960	79.960	79.960	0
2022-02-25	79.960	79.960	79.960	79.960	79.960	3,209
2022-02-24	79.960	79.960	79.960	79.960	79.960	1,791
2022-02-23	79.960	79.960	79.960	79.960	79.960	16,629
2022-02-22	79.960	79.960	79.960	79.960	79.960	25,971
2022-02-21	79.950	79.960	79.940	79.960	79.960	6,651
2022-02-18	79.950	79.960	79.940	79.950	79.950	347,378
2022-02-17	79.950	79.960	79.950	79.950	79.950	0
2022-02-16	79.950	79.960	79.950	79.950	79.950	0
2022-02-15	79.960	79.960	79.950	79.950	79.950	3,062
2022-02-14	79.960	79.970	79.960	79.960	79.960	0
2022-02-11	79.960	79.970	79.960	79.960	79.960	0
2022-02-10	79.960	79.970	79.960	79.960	79.960	0
2022-02-09	79.970	79.970	79.960	79.960	79.960	11,112
2022-02-08	79.970	79.980	79.970	79.970	79.970	0
2022-02-07	79.980	79.980	79.970	79.970	79.970	445
2022-02-04	79.980	79.980	79.970	79.980	79.980	0
2022-02-03	79.970	79.980	79.970	79.980	79.980	6,735
2022-02-02	79.970	79.980	79.970	79.970	79.970	0
2022-02-01	79.980	79.980	79.970	79.970	79.970	21,335
2022-01-31	79.980	79.980	79.980	79.980	79.980	183
2022-01-28	79.980	79.980	79.980	79.980	79.980	20,318
2022-01-27	79.980	79.980	79.980	79.980	79.980	581
2022-01-26	79.980	79.990	79.980	79.980	79.980	0
2022-01-25	79.980	79.990	79.980	79.980	79.980	0
2022-01-24	79.980	79.990	79.980	79.980	79.980	21,591
2022-01-21	79.980	79.990	79.980	79.980	79.980	2,729
2022-01-20	79.980	79.980	79.980	79.980	79.980	6,413
2022-01-19	79.980	79.990	79.980	79.980	79.980	0
2022-01-18	79.980	79.990	79.980	79.980	79.980	0
2022-01-14	79.990	79.990	79.980	79.980	79.980	100
2022-01-13	79.990	79.990	79.990	79.990	79.990	3,695
2022-01-12	79.990	80.000	79.990	79.990	79.990	0
2022-01-11	79.990	80.000	79.990	79.990	79.990	0
2022-01-10	80.000	80.000	79.990	79.990	79.990	244
2022-01-07	80.000	80.000	80.000	80.000	80.000	60,534
2022-01-06	80.000	80.000	80.000	80.000	80.000	3,015
2022-01-05	80.000	80.000	80.000	80.000	80.000	5,000
2022-01-04	80.000	80.000	80.000	80.000	80.000	0
2021-12-31	80.000	80.000	80.000	80.000	80.000	543,913
2021-12-30	80.000	80.000	80.000	80.000	80.000	30,790
2021-12-29	80.000	80.000	80.000	80.000	80.000	19,715
2021-12-24	80.000	80.000	80.000	80.000	80.000	0
2021-12-23	80.000	80.000	80.000	80.000	80.000	5,000
2021-12-22	80.000	80.000	74.500	80.000	80.000	0
2021-12-21	80.000	80.000	74.500	80.000	80.000	0
2021-12-20	80.000	80.000	74.500	80.000	80.000	0
2021-12-17	80.000	80.000	74.500	80.000	80.000	0
2021-12-16	74.500	80.000	74.500	80.000	80.000	50,000

← NewerPage 20 of 21 · 1,241 trading daysOlder →

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.