FMB CAPITAL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | 1,000 |
| 2024-11-06 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | 0 |
| 2024-11-05 | 398.58 | 398.60 | 398.58 | 398.60 | 398.60 | 8,213 |
| 2024-11-04 | 398.57 | 398.58 | 398.57 | 398.58 | 398.58 | 78,093 |
| 2024-11-01 | 398.59 | 398.59 | 398.57 | 398.57 | 398.57 | 35,718 |
| 2024-10-31 | 398.61 | 398.61 | 398.59 | 398.59 | 398.59 | 11,626 |
| 2024-10-30 | 398.62 | 398.62 | 398.61 | 398.61 | 398.61 | 14,507 |
| 2024-10-29 | 398.56 | 398.62 | 398.56 | 398.62 | 398.62 | 5,441 |
| 2024-10-28 | 398.65 | 398.65 | 398.50 | 398.56 | 398.56 | 197 |
| 2024-10-25 | 398.65 | 398.65 | 398.65 | 398.65 | 398.65 | 0 |
| 2024-10-24 | 398.65 | 398.65 | 398.65 | 398.65 | 398.65 | 554 |
| 2024-10-23 | 398.65 | 398.65 | 398.65 | 398.65 | 398.65 | 385,023 |
| 2024-10-22 | 398.65 | 398.65 | 398.65 | 398.65 | 398.65 | 0 |
| 2024-10-21 | 398.65 | 398.65 | 398.64 | 398.65 | 398.65 | 4,302 |
| 2024-10-18 | 398.65 | 398.65 | 398.65 | 398.65 | 398.65 | 251,485 |
| 2024-10-17 | 398.65 | 398.65 | 398.65 | 398.65 | 398.65 | 150,000 |
| 2024-10-16 | 398.65 | 398.65 | 398.65 | 398.65 | 398.65 | 986 |
| 2024-10-14 | 398.65 | 398.65 | 398.64 | 398.65 | 398.65 | 15,040 |
| 2024-10-11 | 398.66 | 398.66 | 398.65 | 398.65 | 398.65 | 98 |
| 2024-10-10 | 398.66 | 398.66 | 398.66 | 398.66 | 398.66 | 2,823 |
| 2024-10-09 | 398.66 | 398.66 | 398.66 | 398.66 | 398.66 | 11,927 |
| 2024-10-08 | 398.66 | 398.66 | 398.66 | 398.66 | 398.66 | 0 |
| 2024-10-07 | 398.66 | 398.66 | 398.66 | 398.66 | 398.66 | 290 |
| 2024-10-04 | 398.66 | 398.66 | 398.66 | 398.66 | 398.66 | 20,493 |
| 2024-10-03 | 398.68 | 398.68 | 398.66 | 398.66 | 398.66 | 4,460 |
| 2024-10-02 | 398.68 | 398.68 | 398.67 | 398.68 | 398.68 | 7,358 |
| 2024-10-01 | 398.68 | 398.68 | 398.68 | 398.68 | 398.68 | 3,225 |
| 2024-09-30 | 398.68 | 398.68 | 398.68 | 398.68 | 398.68 | 1,300,000 |
| 2024-09-27 | 398.68 | 398.68 | 398.68 | 398.68 | 398.68 | 350,000 |
| 2024-09-26 | 398.68 | 398.68 | 398.68 | 398.68 | 398.68 | 24,394 |
| 2024-09-25 | 398.68 | 398.68 | 398.68 | 398.68 | 398.68 | 0 |
| 2024-09-24 | 398.68 | 398.68 | 398.68 | 398.68 | 398.68 | 0 |
| 2024-09-23 | 398.68 | 398.68 | 398.68 | 398.68 | 398.68 | 0 |
| 2024-09-20 | 398.48 | 399.00 | 398.48 | 398.68 | 398.68 | 264,375 |
| 2024-09-19 | 398.47 | 398.49 | 398.46 | 398.48 | 398.48 | 702,731 |
| 2024-09-18 | 398.48 | 398.48 | 398.47 | 398.47 | 398.47 | 26,839 |
| 2024-09-17 | 398.48 | 398.48 | 398.48 | 398.48 | 398.48 | 17,390 |
| 2024-09-16 | 398.47 | 398.48 | 398.47 | 398.48 | 398.48 | 246 |
| 2024-09-13 | 398.47 | 398.47 | 398.47 | 398.47 | 398.47 | 166 |
| 2024-09-12 | 398.47 | 398.47 | 398.47 | 398.47 | 398.47 | 6,172 |
| 2024-09-11 | 398.48 | 398.48 | 398.47 | 398.47 | 398.47 | 351,101 |
| 2024-09-10 | 398.48 | 398.48 | 398.48 | 398.48 | 398.48 | 702 |
| 2024-09-09 | 398.49 | 398.49 | 398.48 | 398.48 | 398.48 | 3,870 |
| 2024-09-06 | 398.48 | 398.49 | 398.48 | 398.49 | 398.49 | 4,997 |
| 2024-09-05 | 398.49 | 398.49 | 398.48 | 398.48 | 398.48 | 3,650 |
| 2024-09-04 | 398.49 | 398.49 | 398.49 | 398.49 | 398.49 | 0 |
| 2024-09-03 | 398.50 | 398.50 | 398.48 | 398.49 | 398.49 | 30,444 |
| 2024-09-02 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 7,439 |
| 2024-08-30 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 5,000 |
| 2024-08-29 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 0 |
| 2024-08-28 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 1,955 |
| 2024-08-27 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 628 |
| 2024-08-26 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 61 |
| 2024-08-23 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 0 |
| 2024-08-22 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 0 |
| 2024-08-21 | 400.00 | 400.00 | 398.50 | 398.50 | 398.50 | 121 |
| 2024-08-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-08-19 | 399.99 | 400.00 | 399.99 | 400.00 | 400.00 | 5,714 |
| 2024-08-16 | 399.99 | 400.00 | 399.99 | 399.99 | 399.99 | 8,235 |
| 2024-08-15 | 399.98 | 400.00 | 399.98 | 399.99 | 399.99 | 4,329 |
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.