FMB CAPITAL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 1,129.89 | 1,129.89 | 1,124.96 | 1,124.98 | 1,124.98 | 6,361 |
| 2025-05-05 | 1,129.98 | 1,129.98 | 1,129.70 | 1,129.89 | 1,129.89 | 10,236 |
| 2025-05-02 | 1,134.90 | 1,134.90 | 1,129.97 | 1,129.98 | 1,129.98 | 12,188 |
| 2025-04-30 | 1,137.99 | 1,137.99 | 1,134.89 | 1,134.90 | 1,134.90 | 3,689 |
| 2025-04-29 | 1,141.47 | 1,141.47 | 1,134.99 | 1,137.99 | 1,137.99 | 11,926 |
| 2025-04-28 | 1,146.98 | 1,147.00 | 1,139.96 | 1,141.47 | 1,141.47 | 13,052 |
| 2025-04-25 | 1,195.39 | 1,195.39 | 1,146.97 | 1,146.98 | 1,146.98 | 11,561 |
| 2025-04-24 | 1,197.38 | 1,197.38 | 1,173.00 | 1,195.39 | 1,195.39 | 10,415 |
| 2025-04-23 | 1,219.19 | 1,219.19 | 1,196.99 | 1,197.38 | 1,197.38 | 483 |
| 2025-04-22 | 1,223.08 | 1,223.08 | 1,218.99 | 1,219.19 | 1,219.19 | 6,297 |
| 2025-04-17 | 1,225.98 | 1,225.98 | 1,220.00 | 1,223.08 | 1,223.08 | 1,386 |
| 2025-04-16 | 1,238.99 | 1,238.99 | 1,225.00 | 1,225.98 | 1,225.98 | 11,310 |
| 2025-04-15 | 1,243.87 | 1,243.87 | 1,230.00 | 1,238.99 | 1,238.99 | 3,758 |
| 2025-04-14 | 1,244.00 | 1,244.00 | 1,242.99 | 1,243.87 | 1,243.87 | 13,061 |
| 2025-04-11 | 1,284.53 | 1,284.53 | 1,244.00 | 1,244.00 | 1,244.00 | 55 |
| 2025-04-10 | 1,284.93 | 1,284.93 | 1,284.39 | 1,284.53 | 1,284.53 | 16,714 |
| 2025-04-09 | 1,287.98 | 1,287.98 | 1,284.80 | 1,284.93 | 1,284.93 | 12,640 |
| 2025-04-08 | 1,289.17 | 1,289.17 | 1,287.98 | 1,287.98 | 1,287.98 | 25,634 |
| 2025-04-07 | 1,293.50 | 1,293.50 | 1,287.99 | 1,289.17 | 1,289.17 | 8,049 |
| 2025-04-04 | 1,296.14 | 1,296.14 | 1,293.49 | 1,293.50 | 1,293.50 | 2,461 |
| 2025-04-03 | 1,301.02 | 1,301.02 | 1,293.50 | 1,296.14 | 1,296.14 | 7,677 |
| 2025-04-02 | 1,374.48 | 1,374.48 | 1,297.99 | 1,301.02 | 1,301.02 | 22,894 |
| 2025-04-01 | 1,384.50 | 1,384.50 | 1,373.99 | 1,374.48 | 1,374.48 | 249,203 |
| 2025-03-28 | 1,386.27 | 1,386.27 | 1,384.49 | 1,384.50 | 1,384.50 | 14,947 |
| 2025-03-27 | 1,387.72 | 1,387.72 | 1,384.50 | 1,386.27 | 1,386.27 | 30,604 |
| 2025-03-26 | 1,388.70 | 1,388.70 | 1,387.49 | 1,387.72 | 1,387.72 | 13,956 |
| 2025-03-25 | 1,402.69 | 1,402.69 | 1,387.90 | 1,388.70 | 1,388.70 | 12,422 |
| 2025-03-24 | 1,412.23 | 1,412.23 | 1,390.00 | 1,402.69 | 1,402.69 | 52,367 |
| 2025-03-21 | 1,412.30 | 1,412.30 | 1,412.00 | 1,412.23 | 1,412.23 | 6,958 |
| 2025-03-20 | 1,412.43 | 1,412.43 | 1,412.25 | 1,412.30 | 1,412.30 | 5,922 |
| 2025-03-19 | 1,412.50 | 1,412.50 | 1,412.30 | 1,412.43 | 1,412.43 | 10,162 |
| 2025-03-18 | 1,412.53 | 1,412.53 | 1,406.08 | 1,412.50 | 1,412.50 | 27,908 |
| 2025-03-17 | 1,412.54 | 1,412.54 | 1,412.52 | 1,412.53 | 1,412.53 | 9,984 |
| 2025-03-14 | 1,412.59 | 1,412.59 | 1,412.54 | 1,412.54 | 1,412.54 | 179,126 |
| 2025-03-13 | 1,412.61 | 1,412.61 | 1,412.58 | 1,412.59 | 1,412.59 | 9,886 |
| 2025-03-12 | 1,426.10 | 1,426.10 | 1,412.60 | 1,412.61 | 1,412.61 | 10,510 |
| 2025-03-11 | 1,412.62 | 1,450.00 | 1,412.62 | 1,426.10 | 1,426.10 | 16,485 |
| 2025-03-10 | 1,405.99 | 1,450.00 | 1,405.99 | 1,412.62 | 1,412.62 | 13,540 |
| 2025-03-07 | 1,405.35 | 1,405.99 | 1,405.35 | 1,405.99 | 1,405.99 | 33,345 |
| 2025-03-06 | 1,407.69 | 1,407.69 | 1,385.00 | 1,405.35 | 1,405.35 | 523,818 |
| 2025-03-05 | 1,401.08 | 1,409.00 | 1,401.08 | 1,407.69 | 1,407.69 | 49,635 |
| 2025-03-04 | 1,409.47 | 1,409.47 | 1,350.00 | 1,401.08 | 1,401.08 | 96,580 |
| 2025-02-28 | 1,299.00 | 1,490.00 | 1,299.00 | 1,409.47 | 1,409.47 | 67,806 |
| 2025-02-27 | 1,250.00 | 1,299.00 | 1,250.00 | 1,299.00 | 1,299.00 | 20,000 |
| 2025-02-26 | 1,241.03 | 1,250.00 | 1,241.03 | 1,250.00 | 1,250.00 | 78,944 |
| 2025-02-25 | 1,172.67 | 1,250.00 | 1,172.67 | 1,241.03 | 1,241.03 | 56,836 |
| 2025-02-24 | 1,129.87 | 1,250.00 | 1,129.87 | 1,172.67 | 1,172.67 | 30,933 |
| 2025-02-21 | 1,047.20 | 1,130.00 | 1,047.20 | 1,129.87 | 1,129.87 | 100,500 |
| 2025-02-20 | 977.39 | 1,124.00 | 977.39 | 1,047.20 | 1,047.20 | 142,425 |
| 2025-02-19 | 977.39 | 977.39 | 977.38 | 977.39 | 977.39 | 9,545 |
| 2025-02-18 | 974.83 | 977.39 | 974.83 | 977.39 | 977.39 | 15,556 |
| 2025-02-17 | 974.00 | 977.39 | 974.00 | 974.83 | 974.83 | 21,788 |
| 2025-02-14 | 974.14 | 974.14 | 974.00 | 974.00 | 974.00 | 18,957 |
| 2025-02-13 | 854.07 | 977.38 | 854.07 | 974.14 | 974.14 | 68,985 |
| 2025-02-12 | 849.90 | 977.38 | 849.90 | 854.07 | 854.07 | 125,694 |
| 2025-02-11 | 739.78 | 849.90 | 739.78 | 849.90 | 849.90 | 20,950 |
| 2025-02-10 | 739.04 | 849.90 | 739.04 | 739.78 | 739.78 | 359,195 |
| 2025-02-07 | 738.95 | 739.06 | 738.95 | 739.04 | 739.04 | 557,000 |
| 2025-02-06 | 738.00 | 739.03 | 738.00 | 738.95 | 738.95 | 63,103 |
| 2025-02-05 | 642.53 | 738.00 | 642.53 | 738.00 | 738.00 | 10,000 |
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.