FSMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	19.89	19.90	19.87	19.89	19.89	-0.01%	256,725
Jun 26, 2025	19.89	19.89	19.87	19.89	19.89	-0.16%	48,587
Jun 25, 2025	19.93	19.94	19.91	19.92	19.87	-0.05%	72,060
Jun 24, 2025	19.92	19.94	19.91	19.93	19.88	0.07%	56,381
Jun 23, 2025	19.92	19.95	19.91	19.92	19.86	0.06%	83,183
Jun 20, 2025	19.91	19.91	19.90	19.91	19.85	0.08%	33,224
Jun 18, 2025	19.91	19.92	19.89	19.89	19.84	-0.04%	45,033
Jun 17, 2025	19.89	19.90	19.89	19.90	19.85	0.06%	31,658
Jun 16, 2025	19.88	19.89	19.87	19.89	19.83	0.03%	76,301
Jun 13, 2025	19.88	19.89	19.87	19.88	19.83	-0.03%	23,807
Jun 12, 2025	19.87	19.90	19.87	19.89	19.83	0.10%	55,818
Jun 11, 2025	19.86	19.88	19.86	19.87	19.81	-	62,366
Jun 10, 2025	19.85	19.87	19.85	19.87	19.81	0.03%	107,529
Jun 9, 2025	19.84	19.86	19.84	19.86	19.81	0.05%	64,430
Jun 6, 2025	19.83	19.86	19.83	19.85	19.80	-0.05%	112,132
Jun 5, 2025	19.84	19.86	19.84	19.86	19.81	0.13%	75,402
Jun 4, 2025	19.85	19.85	19.83	19.84	19.78	0.08%	50,186
Jun 3, 2025	19.82	19.83	19.81	19.82	19.77	0.05%	100,757
Jun 2, 2025	19.83	19.83	19.81	19.81	19.76	-0.03%	93,697
May 30, 2025	19.81	19.82	19.80	19.82	19.76	-	106,942
May 29, 2025	19.81	19.82	19.80	19.82	19.76	0.05%	111,895
May 28, 2025	19.79	19.81	19.79	19.81	19.75	0.03%	62,216
May 27, 2025	19.79	19.80	19.78	19.80	19.75	0.15%	61,867
May 23, 2025	19.77	19.78	19.77	19.77	19.72	0.08%	66,655
May 22, 2025	19.76	19.76	19.74	19.76	19.70	-	109,010
May 21, 2025	19.76	19.77	19.75	19.76	19.70	-0.38%	61,487
May 20, 2025	19.80	19.83	19.80	19.83	19.73	0.05%	40,560
May 19, 2025	19.80	19.82	19.80	19.82	19.72	-	83,639
May 16, 2025	19.83	19.83	19.81	19.82	19.72	-0.05%	105,031
May 15, 2025	19.81	19.83	19.80	19.83	19.73	0.20%	82,951
May 14, 2025	19.78	19.80	19.78	19.79	19.69	-	363,691
May 13, 2025	19.78	19.79	19.77	19.79	19.69	0.05%	38,918
May 12, 2025	19.78	19.80	19.77	19.78	19.68	-0.10%	46,185
May 9, 2025	19.79	19.80	19.77	19.80	19.70	0.10%	140,822
May 8, 2025	19.79	19.79	19.77	19.78	19.68	0.15%	76,768
May 7, 2025	19.77	19.78	19.75	19.75	19.65	-0.18%	236,799
May 6, 2025	19.76	19.79	19.74	19.79	19.68	0.23%	98,516
May 5, 2025	19.74	19.76	19.74	19.74	19.64	-0.15%	63,147
May 2, 2025	19.76	19.77	19.74	19.77	19.67	-0.05%	64,585
May 1, 2025	19.79	19.79	19.75	19.78	19.68	0.10%	132,301
Apr 30, 2025	19.75	19.78	19.75	19.76	19.66	0.05%	83,422
Apr 29, 2025	19.74	19.75	19.72	19.75	19.65	0.05%	102,955
Apr 28, 2025	19.69	19.74	19.69	19.74	19.64	0.15%	56,730
Apr 25, 2025	19.74	19.74	19.69	19.71	19.61	0.10%	59,021
Apr 24, 2025	19.66	19.70	19.66	19.69	19.59	0.15%	66,306
Apr 23, 2025	19.69	19.72	19.65	19.66	19.56	0.31%	59,743
Apr 22, 2025	19.63	19.64	19.60	19.60	19.50	-0.38%	72,623
Apr 21, 2025	19.75	19.75	19.67	19.68	19.52	-0.05%	208,948
Apr 17, 2025	19.70	19.71	19.68	19.69	19.53	-	64,391
Apr 16, 2025	19.68	19.72	19.67	19.69	19.53	0.08%	102,663