FMB CAPITAL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,399.98 | 1,400.01 | 1,399.98 | 1,400.01 | 1,400.01 | 482,767 |
| 2025-07-31 | 1,399.97 | 1,400.01 | 1,399.94 | 1,399.98 | 1,399.98 | 15,604 |
| 2025-07-30 | 1,400.01 | 1,400.01 | 1,399.94 | 1,399.97 | 1,399.97 | 12,044 |
| 2025-07-29 | 1,400.01 | 1,400.01 | 1,400.00 | 1,400.01 | 1,400.01 | 61,658 |
| 2025-07-28 | 1,400.02 | 1,400.02 | 1,400.01 | 1,400.01 | 1,400.01 | 198 |
| 2025-07-25 | 1,400.01 | 1,400.02 | 1,400.01 | 1,400.02 | 1,400.02 | 296,739 |
| 2025-07-24 | 1,400.00 | 1,400.01 | 1,400.00 | 1,400.01 | 1,400.01 | 65,501 |
| 2025-07-23 | 1,307.82 | 1,400.00 | 1,307.82 | 1,400.00 | 1,400.00 | 109,323 |
| 2025-07-22 | 1,251.01 | 1,400.00 | 1,251.01 | 1,307.82 | 1,307.82 | 66,503 |
| 2025-07-21 | 1,251.01 | 1,251.01 | 1,251.01 | 1,251.01 | 1,251.01 | 0 |
| 2025-07-18 | 1,251.00 | 1,251.01 | 1,251.00 | 1,251.01 | 1,251.01 | 61,724 |
| 2025-07-17 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 248,536 |
| 2025-07-16 | 1,250.25 | 1,251.00 | 1,250.25 | 1,251.00 | 1,251.00 | 80 |
| 2025-07-15 | 1,250.01 | 1,251.00 | 1,250.01 | 1,250.25 | 1,250.25 | 6,473 |
| 2025-07-14 | 1,199.71 | 1,250.01 | 1,199.71 | 1,250.01 | 1,250.01 | 2,321 |
| 2025-07-11 | 1,199.71 | 1,199.71 | 1,199.71 | 1,199.71 | 1,199.71 | 0 |
| 2025-07-10 | 1,199.71 | 1,199.71 | 1,199.71 | 1,199.71 | 1,199.71 | 0 |
| 2025-07-09 | 1,199.70 | 1,199.71 | 1,199.70 | 1,199.71 | 1,199.71 | 70,100 |
| 2025-07-08 | 1,199.69 | 1,199.70 | 1,199.69 | 1,199.70 | 1,199.70 | 69,113 |
| 2025-07-04 | 1,199.69 | 1,199.70 | 1,199.69 | 1,199.69 | 1,199.69 | 40,000 |
| 2025-07-03 | 1,199.69 | 1,199.69 | 1,199.69 | 1,199.69 | 1,199.69 | 382 |
| 2025-07-02 | 1,150.01 | 1,200.00 | 1,150.01 | 1,199.69 | 1,199.69 | 70,090 |
| 2025-07-01 | 1,149.83 | 1,150.01 | 1,149.83 | 1,150.01 | 1,150.01 | 8,457 |
| 2025-06-30 | 1,000.04 | 1,150.00 | 1,000.04 | 1,149.83 | 1,149.83 | 119,150 |
| 2025-06-27 | 1,000.04 | 1,000.04 | 1,000.04 | 1,000.04 | 1,000.04 | 0 |
| 2025-06-26 | 1,000.04 | 1,000.04 | 1,000.04 | 1,000.04 | 1,000.04 | 0 |
| 2025-06-25 | 1,000.04 | 1,000.04 | 1,000.04 | 1,000.04 | 1,000.04 | 0 |
| 2025-06-24 | 1,000.04 | 1,000.04 | 1,000.04 | 1,000.04 | 1,000.04 | 0 |
| 2025-06-23 | 1,000.04 | 1,000.04 | 1,000.04 | 1,000.04 | 1,000.04 | 0 |
| 2025-06-20 | 1,000.04 | 1,000.04 | 1,000.04 | 1,000.04 | 1,000.04 | 0 |
| 2025-06-19 | 1,000.03 | 1,000.07 | 1,000.03 | 1,000.04 | 1,000.04 | 100,000 |
| 2025-06-18 | 1,000.03 | 1,000.03 | 1,000.03 | 1,000.03 | 1,000.03 | 0 |
| 2025-06-17 | 1,000.02 | 1,000.03 | 1,000.02 | 1,000.03 | 1,000.03 | 35,088 |
| 2025-06-16 | 1,000.01 | 1,000.03 | 1,000.01 | 1,000.02 | 1,000.02 | 272,311 |
| 2025-06-13 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 0 |
| 2025-06-12 | 1,000.01 | 1,000.02 | 1,000.01 | 1,000.01 | 1,000.01 | 3,861 |
| 2025-06-11 | 980.85 | 1,000.03 | 980.85 | 1,000.01 | 1,000.01 | 266,282 |
| 2025-06-10 | 885.11 | 999.97 | 885.11 | 980.85 | 980.85 | 82,354 |
| 2025-06-06 | 904.43 | 988.86 | 885.00 | 885.11 | 885.11 | 401,917 |
| 2025-06-05 | 904.42 | 904.43 | 904.42 | 904.43 | 904.43 | 2,760 |
| 2025-06-04 | 904.42 | 904.42 | 904.42 | 904.42 | 904.42 | 1,105 |
| 2025-06-03 | 904.09 | 988.86 | 900.03 | 904.42 | 904.42 | 62,283 |
| 2025-06-02 | 988.86 | 988.86 | 900.01 | 904.09 | 904.09 | 4,311 |
| 2025-05-30 | 985.53 | 999.97 | 900.00 | 988.86 | 988.86 | 33,579 |
| 2025-05-29 | 934.25 | 999.99 | 900.00 | 985.53 | 985.53 | 11,012 |
| 2025-05-28 | 1,000.00 | 1,000.00 | 900.00 | 934.25 | 934.25 | 3,340 |
| 2025-05-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 14,563 |
| 2025-05-26 | 989.80 | 1,000.00 | 989.80 | 1,000.00 | 1,000.00 | 15,493 |
| 2025-05-23 | 1,003.88 | 1,003.88 | 900.00 | 989.80 | 989.80 | 1,024,917 |
| 2025-05-22 | 1,095.00 | 1,095.00 | 1,000.00 | 1,003.88 | 1,003.88 | 52,978 |
| 2025-05-21 | 1,099.97 | 1,099.97 | 1,094.99 | 1,095.00 | 1,095.00 | 1,349 |
| 2025-05-20 | 1,113.53 | 1,113.53 | 1,099.90 | 1,099.97 | 1,099.97 | 537 |
| 2025-05-19 | 1,114.62 | 1,114.62 | 1,112.00 | 1,113.53 | 1,113.53 | 835 |
| 2025-05-16 | 1,122.32 | 1,122.32 | 1,114.00 | 1,114.62 | 1,114.62 | 5,953 |
| 2025-05-15 | 1,122.44 | 1,122.44 | 1,122.19 | 1,122.32 | 1,122.32 | 11,229 |
| 2025-05-13 | 1,122.90 | 1,122.90 | 1,122.34 | 1,122.44 | 1,122.44 | 6,047 |
| 2025-05-12 | 1,123.54 | 1,123.54 | 1,122.80 | 1,122.90 | 1,122.90 | 96,534 |
| 2025-05-09 | 1,123.79 | 1,123.79 | 1,123.00 | 1,123.54 | 1,123.54 | 8,438 |
| 2025-05-08 | 1,124.65 | 1,124.65 | 1,123.79 | 1,123.79 | 1,123.79 | 1,600 |
| 2025-05-07 | 1,124.98 | 1,124.98 | 1,123.99 | 1,124.65 | 1,124.65 | 1,598 |
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.