FMB CAPITAL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 74.500 | 80.000 | 74.500 | 80.000 | 80.000 | 50,000 |
| 2021-12-15 | 74.500 | 74.500 | 64.950 | 74.500 | 74.500 | 0 |
| 2021-12-14 | 74.500 | 74.500 | 64.950 | 74.500 | 74.500 | 0 |
| 2021-12-13 | 74.500 | 74.500 | 64.950 | 74.500 | 74.500 | 0 |
| 2021-12-10 | 74.500 | 74.500 | 64.950 | 74.500 | 74.500 | 0 |
| 2021-12-09 | 64.950 | 74.500 | 64.950 | 74.500 | 74.500 | 15,000 |
| 2021-12-08 | 64.950 | 64.950 | 64.940 | 64.950 | 64.950 | 0 |
| 2021-12-07 | 64.940 | 64.950 | 64.940 | 64.950 | 64.950 | 186,000 |
| 2021-12-06 | 64.940 | 64.940 | 64.930 | 64.940 | 64.940 | 0 |
| 2021-12-03 | 64.940 | 64.940 | 64.930 | 64.940 | 64.940 | 0 |
| 2021-12-02 | 64.930 | 64.940 | 64.930 | 64.940 | 64.940 | 24,000 |
| 2021-12-01 | 64.400 | 69.000 | 64.400 | 64.930 | 64.930 | 22,600 |
| 2021-11-30 | 60.010 | 64.400 | 60.010 | 64.400 | 64.400 | 26,000 |
| 2021-11-29 | 60.010 | 60.010 | 60.010 | 60.010 | 60.010 | 0 |
| 2021-11-26 | 60.010 | 60.010 | 60.010 | 60.010 | 60.010 | 5,250 |
| 2021-11-25 | 60.010 | 60.010 | 60.010 | 60.010 | 60.010 | 210,000 |
| 2021-11-24 | 60.010 | 60.010 | 60.010 | 60.010 | 60.010 | 0 |
| 2021-11-23 | 60.010 | 60.010 | 60.010 | 60.010 | 60.010 | 0 |
| 2021-11-22 | 60.010 | 60.010 | 60.010 | 60.010 | 60.010 | 863 |
| 2021-11-19 | 60.000 | 60.010 | 60.000 | 60.010 | 60.010 | 35,000 |
| 2021-11-18 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2021-11-17 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2021-11-16 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2021-11-15 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 120,000 |
| 2021-11-12 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2021-11-11 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,264,262 |
| 2021-11-10 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2021-11-09 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 4,130 |
| 2021-11-08 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 10,000 |
| 2021-11-05 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2021-11-04 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 100,000 |
| 2021-11-03 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 7,000 |
| 2021-11-02 | 64.400 | 64.400 | 60.000 | 60.000 | 60.000 | 42,900 |
| 2021-11-01 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 8,035 |
| 2021-10-29 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 0 |
| 2021-10-28 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 0 |
| 2021-10-27 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 0 |
| 2021-10-26 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 0 |
| 2021-10-25 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 0 |
| 2021-10-22 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 1,212,553 |
| 2021-10-21 | 56.000 | 64.400 | 56.000 | 64.400 | 64.400 | 700,000 |
← NewerPage 21 of 21 · 1,241 trading days
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.