(FMB)
NASDAQ: FMB
· Real-Time Price · USD
49.77
-0.03 (-0.07%)
At close: Aug 15, 2025, 3:59 PM
49.77
0.00%
After-hours: Aug 15, 2025, 04:10 PM EDT
FMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.79 | 49.81 | 49.75 | 49.77 | 49.77 | -0.08% | 144,292 |
| Aug 14, 2025 | 49.85 | 49.87 | 49.77 | 49.81 | 49.81 | -0.12% | 181,700 |
| Aug 13, 2025 | 49.80 | 49.89 | 49.80 | 49.87 | 49.87 | 0.12% | 192,600 |
| Aug 12, 2025 | 49.69 | 49.84 | 49.69 | 49.81 | 49.81 | -0.02% | 423,804 |
| Aug 11, 2025 | 49.71 | 49.85 | 49.71 | 49.82 | 49.82 | 0.16% | 160,500 |
| Aug 8, 2025 | 49.70 | 49.75 | 49.68 | 49.74 | 49.74 | -0.08% | 223,815 |
| Aug 7, 2025 | 49.73 | 49.80 | 49.73 | 49.78 | 49.78 | 0.16% | 190,800 |
| Aug 6, 2025 | 49.72 | 49.78 | 49.64 | 49.70 | 49.70 | -0.14% | 129,816 |
| Aug 5, 2025 | 49.70 | 49.79 | 49.70 | 49.77 | 49.77 | 0.04% | 178,501 |
| Aug 4, 2025 | 49.84 | 49.84 | 49.71 | 49.75 | 49.75 | -0.06% | 124,408 |
| Aug 1, 2025 | 49.67 | 49.81 | 49.67 | 49.78 | 49.78 | 0.63% | 150,606 |
| Jul 31, 2025 | 49.49 | 49.52 | 49.45 | 49.47 | 49.47 | 0.16% | 196,000 |
| Jul 30, 2025 | 49.43 | 49.50 | 49.36 | 49.39 | 49.39 | -0.20% | 169,600 |
| Jul 29, 2025 | 49.42 | 49.52 | 49.41 | 49.49 | 49.49 | 0.24% | 182,100 |
| Jul 28, 2025 | 49.30 | 49.39 | 49.30 | 49.37 | 49.37 | -0.02% | 113,200 |
| Jul 25, 2025 | 49.39 | 49.41 | 49.33 | 49.38 | 49.38 | 0.10% | 120,938 |
| Jul 24, 2025 | 49.30 | 49.42 | 49.29 | 49.33 | 49.33 | 0.02% | 183,429 |
| Jul 23, 2025 | 49.31 | 49.40 | 49.28 | 49.32 | 49.32 | -0.08% | 195,059 |
| Jul 22, 2025 | 49.49 | 49.49 | 49.34 | 49.36 | 49.36 | -0.30% | 169,607 |
| Jul 21, 2025 | 49.61 | 49.67 | 49.51 | 49.51 | 49.37 | 0.20% | 236,900 |