FMB CAPITAL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 2,300.04 | 2,300.04 | 2,300.00 | 2,300.03 | 2,300.03 | 14,199 |
| 2025-10-28 | 2,300.05 | 2,300.05 | 2,300.04 | 2,300.04 | 2,300.04 | 7,167 |
| 2025-10-27 | 2,300.03 | 2,300.06 | 2,300.03 | 2,300.05 | 2,300.05 | 505,963 |
| 2025-10-24 | 2,300.02 | 2,300.04 | 2,300.02 | 2,300.03 | 2,300.03 | 84,231 |
| 2025-10-23 | 2,300.02 | 2,300.10 | 2,300.02 | 2,300.02 | 2,300.02 | 36,253 |
| 2025-10-22 | 2,300.02 | 2,300.03 | 2,300.01 | 2,300.02 | 2,300.02 | 3,788 |
| 2025-10-21 | 2,299.98 | 2,300.02 | 2,299.98 | 2,300.02 | 2,300.02 | 543,398 |
| 2025-10-20 | 2,183.80 | 2,300.00 | 2,183.80 | 2,299.98 | 2,299.98 | 630,560 |
| 2025-10-17 | 2,183.77 | 2,183.81 | 2,183.77 | 2,183.80 | 2,183.80 | 189,690 |
| 2025-10-16 | 2,183.77 | 2,183.77 | 2,183.77 | 2,183.77 | 2,183.77 | 0 |
| 2025-10-14 | 2,183.77 | 2,183.77 | 2,183.77 | 2,183.77 | 2,183.77 | 220,000 |
| 2025-10-13 | 2,183.76 | 2,183.77 | 2,183.76 | 2,183.77 | 2,183.77 | 5,652 |
| 2025-10-10 | 2,183.73 | 2,183.76 | 2,183.73 | 2,183.76 | 2,183.76 | 12,000 |
| 2025-10-09 | 2,183.73 | 2,183.73 | 2,183.73 | 2,183.73 | 2,183.73 | 14,000 |
| 2025-10-08 | 2,182.72 | 2,182.73 | 2,182.72 | 2,182.73 | 2,182.73 | 3,800 |
| 2025-10-07 | 2,182.71 | 2,182.72 | 2,182.71 | 2,182.72 | 2,182.72 | 30,000 |
| 2025-10-06 | 2,066.76 | 2,182.71 | 2,066.76 | 2,182.71 | 2,182.71 | 19,692 |
| 2025-10-03 | 1,898.84 | 2,182.70 | 1,898.84 | 2,066.76 | 2,066.76 | 7,301 |
| 2025-10-02 | 1,898.09 | 2,182.70 | 1,898.09 | 1,898.84 | 1,898.84 | 50,840 |
| 2025-10-01 | 1,898.08 | 1,898.10 | 1,898.08 | 1,898.09 | 1,898.09 | 7,048 |
| 2025-09-30 | 1,898.06 | 1,898.09 | 1,898.06 | 1,898.08 | 1,898.08 | 25,958 |
| 2025-09-29 | 1,898.06 | 1,898.06 | 1,898.06 | 1,898.06 | 1,898.06 | 0 |
| 2025-09-26 | 1,898.02 | 1,898.06 | 1,898.02 | 1,898.06 | 1,898.06 | 4,766 |
| 2025-09-25 | 1,898.01 | 1,898.02 | 1,898.01 | 1,898.02 | 1,898.02 | 7,597 |
| 2025-09-24 | 1,898.00 | 1,898.02 | 1,898.00 | 1,898.01 | 1,898.01 | 10,000 |
| 2025-09-23 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0 |
| 2025-09-22 | 1,897.99 | 1,898.00 | 1,897.99 | 1,898.00 | 1,898.00 | 5,291 |
| 2025-09-19 | 1,897.99 | 1,897.99 | 1,897.99 | 1,897.99 | 1,897.99 | 15,133 |
| 2025-09-18 | 1,897.97 | 1,897.99 | 1,897.97 | 1,897.99 | 1,897.99 | 1,939 |
| 2025-09-17 | 1,897.96 | 1,897.98 | 1,897.96 | 1,897.97 | 1,897.97 | 1,538 |
| 2025-09-15 | 1,758.44 | 1,897.97 | 1,758.44 | 1,897.96 | 1,897.96 | 7,010 |
| 2025-09-12 | 1,758.42 | 1,758.44 | 1,758.42 | 1,758.44 | 1,758.44 | 138,225 |
| 2025-09-11 | 1,758.41 | 1,758.42 | 1,758.41 | 1,758.42 | 1,758.42 | 26,169 |
| 2025-09-10 | 1,677.07 | 1,897.97 | 1,677.07 | 1,758.41 | 1,758.41 | 54,253 |
| 2025-09-09 | 1,651.85 | 1,700.00 | 1,650.44 | 1,677.07 | 1,677.07 | 74,910 |
| 2025-09-08 | 1,650.41 | 1,750.00 | 1,650.41 | 1,651.85 | 1,651.85 | 79,403 |
| 2025-09-05 | 1,650.40 | 1,650.41 | 1,650.40 | 1,650.41 | 1,650.41 | 8,900 |
| 2025-09-04 | 1,650.40 | 1,650.40 | 1,650.40 | 1,650.40 | 1,650.40 | 30 |
| 2025-09-03 | 1,650.41 | 1,650.41 | 1,650.40 | 1,650.40 | 1,650.40 | 70 |
| 2025-09-02 | 1,650.40 | 1,650.41 | 1,650.40 | 1,650.41 | 1,650.41 | 29,414 |
| 2025-09-01 | 1,650.40 | 1,650.40 | 1,650.40 | 1,650.40 | 1,650.40 | 0 |
| 2025-08-29 | 1,650.01 | 1,700.00 | 1,650.01 | 1,650.40 | 1,650.40 | 3,909,677 |
| 2025-08-28 | 1,650.00 | 1,650.01 | 1,650.00 | 1,650.01 | 1,650.01 | 3,287 |
| 2025-08-27 | 1,594.11 | 1,650.00 | 1,594.11 | 1,650.00 | 1,650.00 | 30,423 |
| 2025-08-26 | 1,450.07 | 1,650.00 | 1,450.07 | 1,594.11 | 1,594.11 | 33,522 |
| 2025-08-25 | 1,450.06 | 1,450.07 | 1,450.06 | 1,450.07 | 1,450.07 | 490 |
| 2025-08-22 | 1,450.06 | 1,450.06 | 1,450.05 | 1,450.06 | 1,450.06 | 23,150 |
| 2025-08-21 | 1,450.03 | 1,450.06 | 1,450.03 | 1,450.06 | 1,450.06 | 2,200 |
| 2025-08-20 | 1,450.02 | 1,450.03 | 1,450.02 | 1,450.03 | 1,450.03 | 58,073 |
| 2025-08-19 | 1,450.00 | 1,450.03 | 1,450.00 | 1,450.02 | 1,450.02 | 56,743 |
| 2025-08-18 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 32,365 |
| 2025-08-15 | 1,400.08 | 1,450.00 | 1,400.08 | 1,450.00 | 1,450.00 | 46,600 |
| 2025-08-14 | 1,400.08 | 1,400.08 | 1,400.08 | 1,400.08 | 1,400.08 | 0 |
| 2025-08-13 | 1,400.07 | 1,400.08 | 1,400.07 | 1,400.08 | 1,400.08 | 227,221 |
| 2025-08-12 | 1,400.07 | 1,400.07 | 1,400.07 | 1,400.07 | 1,400.07 | 0 |
| 2025-08-11 | 1,400.06 | 1,400.07 | 1,400.06 | 1,400.07 | 1,400.07 | 257 |
| 2025-08-08 | 1,400.06 | 1,400.07 | 1,400.06 | 1,400.06 | 1,400.06 | 50,000 |
| 2025-08-07 | 1,400.01 | 1,400.06 | 1,400.01 | 1,400.06 | 1,400.06 | 25,822 |
| 2025-08-06 | 1,400.01 | 1,400.02 | 1,400.01 | 1,400.01 | 1,400.01 | 151,994 |
| 2025-08-05 | 1,400.01 | 1,400.01 | 1,400.00 | 1,400.01 | 1,400.01 | 55,871 |
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.