FMB CAPITAL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 642.53 | 738.00 | 642.53 | 738.00 | 738.00 | 10,000 |
| 2025-02-04 | 639.48 | 644.03 | 639.48 | 642.53 | 642.53 | 135,300 |
| 2025-02-03 | 639.42 | 639.51 | 639.42 | 639.48 | 639.48 | 475,473 |
| 2025-01-31 | 556.02 | 639.42 | 556.02 | 639.42 | 639.42 | 272,832 |
| 2025-01-30 | 555.11 | 600.00 | 555.11 | 556.02 | 556.02 | 144,697 |
| 2025-01-29 | 555.09 | 555.13 | 555.09 | 555.11 | 555.11 | 423,780 |
| 2025-01-28 | 555.09 | 555.09 | 555.09 | 555.09 | 555.09 | 1,000 |
| 2025-01-27 | 555.08 | 555.09 | 555.08 | 555.09 | 555.09 | 27,500 |
| 2025-01-24 | 555.08 | 555.08 | 555.08 | 555.08 | 555.08 | 0 |
| 2025-01-23 | 555.08 | 555.08 | 555.08 | 555.08 | 555.08 | 12 |
| 2025-01-22 | 555.04 | 555.08 | 555.04 | 555.08 | 555.08 | 28,640 |
| 2025-01-21 | 555.01 | 555.06 | 555.01 | 555.04 | 555.04 | 171,710 |
| 2025-01-20 | 555.01 | 555.01 | 555.01 | 555.01 | 555.01 | 0 |
| 2025-01-17 | 555.01 | 555.01 | 555.01 | 555.01 | 555.01 | 0 |
| 2025-01-16 | 555.01 | 555.01 | 555.01 | 555.01 | 555.01 | 0 |
| 2025-01-14 | 555.01 | 555.01 | 555.01 | 555.01 | 555.01 | 0 |
| 2025-01-13 | 555.00 | 555.01 | 555.00 | 555.01 | 555.01 | 8,655 |
| 2025-01-10 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 217,249 |
| 2025-01-09 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 20,046 |
| 2025-01-08 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 14,185 |
| 2025-01-07 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 1,494 |
| 2025-01-06 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 67,689 |
| 2025-01-03 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 354 |
| 2025-01-02 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 840 |
| 2024-12-31 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 125,317 |
| 2024-12-30 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 1,725 |
| 2024-12-27 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 83,803 |
| 2024-12-24 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-12-23 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-12-20 | 555.01 | 555.01 | 555.00 | 555.00 | 555.00 | 2,144 |
| 2024-12-19 | 555.00 | 555.01 | 555.00 | 555.01 | 555.01 | 3,106 |
| 2024-12-18 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 972 |
| 2024-12-17 | 485.02 | 555.00 | 485.02 | 555.00 | 555.00 | 19,301 |
| 2024-12-16 | 485.02 | 485.02 | 485.02 | 485.02 | 485.02 | 0 |
| 2024-12-13 | 485.01 | 485.02 | 485.01 | 485.02 | 485.02 | 169,016 |
| 2024-12-12 | 485.01 | 485.01 | 485.01 | 485.01 | 485.01 | 3,802 |
| 2024-12-11 | 484.49 | 485.01 | 484.49 | 485.01 | 485.01 | 4,498 |
| 2024-12-10 | 484.49 | 484.49 | 484.49 | 484.49 | 484.49 | 0 |
| 2024-12-09 | 484.49 | 484.49 | 484.49 | 484.49 | 484.49 | 0 |
| 2024-12-06 | 450.02 | 485.00 | 450.02 | 484.49 | 484.49 | 1,011,583 |
| 2024-12-05 | 450.01 | 450.02 | 450.01 | 450.02 | 450.02 | 120 |
| 2024-12-04 | 450.00 | 450.01 | 450.00 | 450.01 | 450.01 | 3,000 |
| 2024-12-03 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-12-02 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,250 |
| 2024-11-29 | 449.96 | 450.00 | 449.96 | 450.00 | 450.00 | 4,202,048 |
| 2024-11-28 | 430.00 | 450.00 | 430.00 | 449.96 | 449.96 | 1,051,981 |
| 2024-11-27 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 4,317 |
| 2024-11-26 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-11-25 | 429.99 | 430.00 | 429.99 | 430.00 | 430.00 | 61,936 |
| 2024-11-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 40,000 |
| 2024-11-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,125,722 |
| 2024-11-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2,500 |
| 2024-11-19 | 398.62 | 400.00 | 398.62 | 400.00 | 400.00 | 6,278 |
| 2024-11-18 | 398.62 | 398.62 | 398.62 | 398.62 | 398.62 | 928,376 |
| 2024-11-15 | 398.62 | 398.62 | 398.62 | 398.62 | 398.62 | 1,507,000 |
| 2024-11-14 | 398.62 | 398.62 | 398.62 | 398.62 | 398.62 | 0 |
| 2024-11-13 | 398.61 | 398.62 | 398.61 | 398.62 | 398.62 | 400 |
| 2024-11-12 | 398.61 | 398.61 | 398.61 | 398.61 | 398.61 | 0 |
| 2024-11-11 | 398.61 | 398.62 | 398.61 | 398.61 | 398.61 | 298,267 |
| 2024-11-08 | 398.60 | 398.61 | 398.60 | 398.61 | 398.61 | 21,963 |
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.