FMB CAPITAL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 2,980.37 | 2,980.37 | 2,973.99 | 2,975.05 | 2,975.05 | 37,419 |
| 2026-01-26 | 3,013.39 | 3,013.39 | 2,979.99 | 2,980.37 | 2,980.37 | 1,848 |
| 2026-01-23 | 3,078.71 | 3,109.99 | 2,990.00 | 3,013.39 | 3,013.39 | 1,892 |
| 2026-01-22 | 3,114.96 | 3,114.96 | 3,000.00 | 3,078.71 | 3,078.71 | 12,101 |
| 2026-01-21 | 3,121.35 | 3,121.35 | 3,114.94 | 3,114.96 | 3,114.96 | 1,021 |
| 2026-01-20 | 3,125.00 | 3,125.00 | 3,115.00 | 3,121.35 | 3,121.35 | 7,483 |
| 2026-01-19 | 3,129.96 | 3,129.96 | 3,124.99 | 3,125.00 | 3,125.00 | 924 |
| 2026-01-16 | 3,141.52 | 3,141.52 | 3,129.95 | 3,129.96 | 3,129.96 | 1,426 |
| 2026-01-14 | 3,148.39 | 3,148.39 | 3,134.99 | 3,141.52 | 3,141.52 | 11,578 |
| 2026-01-13 | 3,149.77 | 3,149.77 | 3,147.00 | 3,148.39 | 3,148.39 | 4,315 |
| 2026-01-12 | 3,187.07 | 3,187.07 | 3,148.99 | 3,149.77 | 3,149.77 | 1,384 |
| 2026-01-09 | 3,190.14 | 3,190.14 | 3,183.00 | 3,187.07 | 3,187.07 | 7,657 |
| 2026-01-08 | 3,191.92 | 3,191.92 | 3,188.98 | 3,190.14 | 3,190.14 | 5,324 |
| 2026-01-07 | 3,191.99 | 3,191.99 | 3,191.00 | 3,191.92 | 3,191.92 | 173 |
| 2026-01-06 | 3,196.83 | 3,196.83 | 3,191.99 | 3,193.72 | 3,193.72 | 2,175 |
| 2026-01-05 | 3,197.00 | 3,197.00 | 3,196.00 | 3,196.83 | 3,196.83 | 754 |
| 2026-01-02 | 3,197.86 | 3,197.86 | 3,197.00 | 3,197.00 | 3,197.00 | 1,053 |
| 2025-12-31 | 3,198.36 | 3,198.36 | 3,197.85 | 3,197.86 | 3,197.86 | 6,713 |
| 2025-12-30 | 3,199.15 | 3,199.15 | 3,197.94 | 3,198.36 | 3,198.36 | 24,971 |
| 2025-12-29 | 3,200.00 | 3,200.00 | 3,199.00 | 3,199.15 | 3,199.15 | 2,282 |
| 2025-12-24 | 3,359.98 | 3,359.98 | 3,200.00 | 3,200.00 | 3,200.00 | 295 |
| 2025-12-23 | 3,360.22 | 3,360.22 | 3,359.97 | 3,359.98 | 3,359.98 | 7,237 |
| 2025-12-22 | 3,364.00 | 3,364.00 | 3,359.98 | 3,360.22 | 3,360.22 | 14,062 |
| 2025-12-19 | 3,364.03 | 3,364.03 | 3,364.00 | 3,364.00 | 3,364.00 | 2,414 |
| 2025-12-18 | 3,365.98 | 3,365.98 | 3,364.00 | 3,364.03 | 3,364.03 | 30,393 |
| 2025-12-17 | 3,376.36 | 3,376.36 | 3,365.98 | 3,365.98 | 3,365.98 | 1,895 |
| 2025-12-16 | 3,376.36 | 3,376.36 | 3,366.00 | 3,376.36 | 3,376.36 | 1,839,038 |
| 2025-12-15 | 3,377.97 | 3,377.97 | 3,370.00 | 3,376.36 | 3,376.36 | 4,802 |
| 2025-12-12 | 3,379.18 | 3,379.18 | 3,377.97 | 3,377.97 | 3,377.97 | 2,931 |
| 2025-12-11 | 3,379.57 | 3,379.57 | 3,377.97 | 3,379.18 | 3,379.18 | 8,105 |
| 2025-12-10 | 3,379.99 | 3,379.99 | 3,379.43 | 3,379.57 | 3,379.57 | 15,623 |
| 2025-12-09 | 3,380.00 | 3,380.00 | 3,379.98 | 3,379.99 | 3,379.99 | 12,427 |
| 2025-12-08 | 3,380.51 | 3,380.51 | 3,380.00 | 3,380.00 | 3,380.00 | 275 |
| 2025-12-05 | 3,382.82 | 3,382.82 | 3,379.99 | 3,380.51 | 3,380.51 | 768 |
| 2025-12-04 | 3,382.90 | 3,382.90 | 3,382.68 | 3,382.82 | 3,382.82 | 15,204 |
| 2025-12-03 | 3,382.95 | 3,382.95 | 3,382.90 | 3,382.90 | 3,382.90 | 9,672 |
| 2025-12-02 | 3,382.99 | 3,382.99 | 3,382.93 | 3,382.95 | 3,382.95 | 8,356 |
| 2025-12-01 | 3,383.99 | 3,383.99 | 3,382.99 | 3,382.99 | 3,382.99 | 14,638 |
| 2025-11-28 | 3,388.03 | 3,388.03 | 3,383.99 | 3,383.99 | 3,383.99 | 6,415 |
| 2025-11-27 | 3,390.99 | 3,390.99 | 3,385.99 | 3,388.03 | 3,388.03 | 3,405 |
| 2025-11-26 | 3,395.08 | 3,395.08 | 3,390.98 | 3,390.99 | 3,390.99 | 13,567 |
| 2025-11-25 | 3,399.63 | 3,399.63 | 3,394.96 | 3,395.08 | 3,395.08 | 27,169 |
| 2025-11-24 | 3,641.53 | 3,641.53 | 3,398.99 | 3,399.63 | 3,399.63 | 19,078 |
| 2025-11-21 | 3,646.89 | 3,646.89 | 3,635.98 | 3,641.53 | 3,641.53 | 14,939 |
| 2025-11-20 | 3,646.92 | 3,646.92 | 3,646.88 | 3,646.89 | 3,646.89 | 26,156 |
| 2025-11-19 | 3,646.97 | 3,646.97 | 3,646.90 | 3,646.92 | 3,646.92 | 2,964 |
| 2025-11-18 | 3,646.98 | 3,646.98 | 3,646.97 | 3,646.97 | 3,646.97 | 3,931 |
| 2025-11-17 | 3,648.62 | 3,648.62 | 3,646.97 | 3,646.98 | 3,646.98 | 23,020 |
| 2025-11-14 | 3,649.99 | 3,649.99 | 3,647.99 | 3,648.62 | 3,648.62 | 8,981 |
| 2025-11-13 | 3,446.85 | 3,650.00 | 3,446.85 | 3,649.99 | 3,649.99 | 49,489 |
| 2025-11-12 | 3,400.01 | 3,650.00 | 3,400.01 | 3,446.85 | 3,446.85 | 10,834 |
| 2025-11-11 | 3,262.30 | 3,400.00 | 3,262.30 | 3,383.77 | 3,383.77 | 17,968 |
| 2025-11-10 | 2,887.66 | 3,320.81 | 2,887.66 | 3,262.30 | 3,262.30 | 3,287 |
| 2025-11-07 | 2,887.66 | 2,887.69 | 2,887.66 | 2,887.66 | 2,887.66 | 35,632 |
| 2025-11-06 | 2,887.66 | 2,887.66 | 2,887.65 | 2,887.66 | 2,887.66 | 49,548 |
| 2025-11-05 | 2,887.65 | 2,887.66 | 2,887.65 | 2,887.66 | 2,887.66 | 22,780 |
| 2025-11-04 | 2,887.65 | 2,887.65 | 2,887.65 | 2,887.65 | 2,887.65 | 0 |
| 2025-11-03 | 2,511.01 | 2,887.65 | 2,511.01 | 2,887.65 | 2,887.65 | 30,140 |
| 2025-10-31 | 2,511.00 | 2,511.01 | 2,511.00 | 2,511.01 | 2,511.01 | 29,860 |
| 2025-10-30 | 2,300.03 | 2,511.00 | 2,300.03 | 2,511.00 | 2,511.00 | 501,930 |
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.