Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FMBCH.MSE stock page

FMB CAPITAL HOLDINGS PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-241,830.001,830.001,829.981,829.991,829.991,983
2026-04-231,837.991,837.991,829.991,830.001,830.00181
2026-04-221,838.961,838.961,837.991,837.991,837.99737
2026-04-211,843.801,843.801,838.951,838.961,838.9619,357
2026-04-201,885.511,885.511,839.991,843.801,843.80605
2026-04-171,885.511,885.511,885.511,885.511,885.510
2026-04-161,899.241,899.241,848.501,885.511,885.51884
2026-04-151,949.881,949.881,898.991,899.241,899.2419,147
2026-04-141,992.991,992.991,949.871,949.881,949.8834,186
2026-04-132,300.902,300.901,955.761,992.991,992.99461
2026-04-102,706.942,706.942,300.902,300.902,300.90269
2026-04-092,706.972,706.972,706.002,706.942,706.949,821
2026-04-082,707.992,707.992,706.982,706.982,706.98300
2026-04-072,717.442,717.442,707.962,707.992,707.991,338
2026-04-022,717.992,717.992,716.992,717.442,717.4418,471
2026-04-012,726.232,726.232,717.992,717.992,717.99720
2026-03-312,728.992,728.992,724.992,726.232,726.232,963
2026-03-302,732.372,732.372,728.992,728.992,728.9972
2026-03-272,734.892,734.892,731.002,732.372,732.373,320
2026-03-262,735.452,735.452,733.982,734.892,734.895,321
2026-03-252,736.982,736.982,734.992,735.452,735.452,006
2026-03-242,738.022,738.022,736.952,736.982,736.98798
2026-03-202,739.962,739.962,736.002,738.022,738.024,543
2026-03-192,740.312,740.312,739.952,739.962,739.961,375
2026-03-182,740.352,740.352,740.312,740.312,740.31262
2026-03-172,740.402,740.402,740.352,740.352,740.352,942
2026-03-162,740.442,740.442,740.392,740.402,740.4018,131
2026-03-132,741.912,741.912,740.422,740.442,740.443,360
2026-03-122,741.942,741.942,741.902,741.912,741.91173
2026-03-112,742.022,742.022,741.932,741.942,741.94253
2026-03-102,742.992,742.992,741.972,742.022,742.024,545
2026-03-092,743.762,743.762,742.992,742.992,742.9989
2026-03-062,743.832,743.832,743.752,743.762,743.765,079
2026-03-052,743.862,743.862,743.822,743.832,743.8310,356
2026-03-042,743.892,743.892,743.842,743.862,743.862,105
2026-03-022,743.902,743.902,743.882,743.892,743.89100,494
2026-02-272,743.912,743.912,743.892,743.902,743.901,101
2026-02-262,743.972,743.972,743.902,743.912,743.918,701
2026-02-252,744.722,744.722,743.962,743.972,743.972,297
2026-02-242,746.892,746.892,743.992,744.722,744.724,184
2026-02-232,747.982,747.982,745.002,746.892,746.891,070
2026-02-202,748.002,748.002,747.982,747.982,747.982,370
2026-02-192,749.902,749.902,747.992,748.002,748.00208
2026-02-182,749.932,749.932,749.892,749.902,749.9016,378
2026-02-172,784.522,784.522,749.932,749.932,749.93160
2026-02-162,794.992,794.992,749.942,784.522,784.525,217
2026-02-132,799.922,799.922,794.992,794.992,794.99773
2026-02-122,828.172,828.172,795.002,799.922,799.921,243
2026-02-112,840.882,840.882,800.002,828.172,828.172,146
2026-02-102,850.002,850.002,835.002,840.882,840.885,988
2026-02-092,929.432,929.432,850.002,850.002,850.0016
2026-02-062,937.722,937.722,928.972,929.432,929.432,269
2026-02-052,944.682,944.682,930.002,937.722,937.721,277
2026-02-042,964.332,964.332,940.002,944.682,944.688,598
2026-02-032,964.982,964.982,954.992,964.332,964.33248,363
2026-02-022,965.072,965.072,965.002,965.002,965.00480
2026-01-302,969.002,969.002,964.982,965.072,965.0714,350
2026-01-292,969.992,969.992,968.982,969.002,969.001,295
2026-01-282,975.052,975.052,969.972,969.992,969.992,018
2026-01-272,980.372,980.372,973.992,975.052,975.0537,419
← NewerPage 3 of 5 · 247 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.