Register for streaming realtime charts, analysis tools, and prices.
FMBL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4,775.00 | 0.00 | 0.00% | 4,751.99 | 4,775.00 | 4,660.00 | 10 |
| May 17 2024 | 4,775.00 | -25.00 | -0.52% | 4,775.00 | 4,775.00 | 4,752.00 | 8 |
| May 16 2024 | 4,800.00 | 0.00 | 0.00% | 4,777.74 | 4,800.00 | 4,755.00 | 38 |
| May 15 2024 | 4,800.00 | 0.00 | 0.00% | 4,800.00 | 4,800.00 | 4,800.00 | 8 |
| May 14 2024 | 4,800.00 | 0.01 | 0.00% | 4,799.99 | 4,840.00 | 4,794.99 | 36 |
| May 13 2024 | 4,799.99 | -0.01 | 0.00% | 4,700.00 | 4,799.99 | 4,545.00 | 13 |
| May 10 2024 | 4,800.00 | 0.00 | 0.00% | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| May 09 2024 | 4,800.00 | 120.00 | 2.56% | 4,676.00 | 4,800.00 | 4,676.00 | 27 |
| May 08 2024 | 4,680.00 | -1.00 | -0.02% | 4,650.00 | 4,680.00 | 4,600.00 | 9 |
| May 07 2024 | 4,681.00 | 31.00 | 0.67% | 4,601.00 | 4,681.00 | 4,592.00 | 208 |
| May 06 2024 | 4,650.00 | 10.00 | 0.22% | 4,640.00 | 4,685.00 | 4,555.00 | 39 |
| May 03 2024 | 4,640.00 | 21.00 | 0.45% | 4,600.00 | 4,681.00 | 4,555.00 | 38 |
| May 02 2024 | 4,619.00 | 19.00 | 0.41% | 4,600.00 | 4,675.75 | 4,600.00 | 74 |
| May 01 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,650.00 | 4,599.99 | 48 |
| Apr 30 2024 | 4,600.00 | 100.00 | 2.22% | 4,601.00 | 4,700.00 | 4,400.01 | 136 |
| Apr 29 2024 | 4,500.00 | 295.00 | 7.02% | 4,300.00 | 4,500.00 | 4,300.00 | 170 |
| Apr 26 2024 | 4,205.00 | -45.00 | -1.06% | 4,250.00 | 4,350.00 | 4,172.00 | 688 |
| Apr 25 2024 | 4,250.00 | 25.00 | 0.59% | 4,279.99 | 4,300.00 | 4,240.00 | 178 |
| Apr 24 2024 | 4,225.00 | -175.00 | -3.98% | 4,400.00 | 4,400.00 | 4,225.00 | 372 |
| Apr 23 2024 | 4,400.00 | -99.97 | -2.22% | 4,400.01 | 4,499.97 | 4,365.00 | 273 |
| Apr 22 2024 | 4,499.97 | -180.03 | -3.85% | 4,600.00 | 4,600.00 | 4,400.00 | 93 |
| Apr 19 2024 | 4,680.00 | 280.00 | 6.36% | 4,500.00 | 4,700.00 | 4,450.00 | 33 |
| Apr 18 2024 | 4,400.00 | -200.00 | -4.35% | 4,400.00 | 4,450.00 | 4,330.00 | 75 |
| Apr 17 2024 | 4,600.00 | 150.00 | 3.37% | 4,400.00 | 4,600.00 | 4,300.00 | 206 |
| Apr 16 2024 | 4,450.00 | -50.00 | -1.11% | 4,477.00 | 4,480.00 | 4,400.00 | 45 |
| Apr 15 2024 | 4,500.00 | -100.00 | -2.17% | 4,550.00 | 4,555.00 | 4,500.00 | 24 |
| Apr 12 2024 | 4,600.00 | -50.00 | -1.08% | 4,699.00 | 4,699.99 | 4,600.00 | 121 |
| Apr 11 2024 | 4,650.00 | 85.00 | 1.86% | 4,600.00 | 4,650.00 | 4,600.00 | 21 |
| Apr 10 2024 | 4,565.00 | 60.00 | 1.33% | 4,550.00 | 4,570.00 | 4,550.00 | 183 |
| Apr 09 2024 | 4,505.00 | -145.00 | -3.12% | 4,605.00 | 4,605.00 | 4,505.00 | 163 |
| Apr 08 2024 | 4,650.00 | -95.00 | -2.00% | 4,700.00 | 4,700.00 | 4,650.00 | 33 |
| Apr 05 2024 | 4,745.00 | 45.00 | 0.96% | 4,700.00 | 4,745.00 | 4,700.00 | 3 |
| Apr 04 2024 | 4,700.00 | 0.00 | 0.00% | 4,650.00 | 4,740.00 | 4,650.00 | 7 |
| Apr 03 2024 | 4,700.00 | -99.00 | -2.06% | 4,775.00 | 4,775.00 | 4,700.00 | 33 |
| Apr 02 2024 | 4,799.00 | -1.00 | -0.02% | 4,750.00 | 4,800.00 | 4,750.00 | 61 |
| Apr 01 2024 | 4,800.00 | 0.00 | 0.00% | 4,750.00 | 4,800.00 | 4,750.00 | 9 |
| Mar 28 2024 | 4,800.00 | 0.00 | 0.00% | 4,710.00 | 4,800.00 | 4,700.00 | 26 |
| Mar 27 2024 | 4,800.00 | -79.99 | -1.64% | 4,800.00 | 4,820.00 | 4,781.50 | 34 |
| Mar 26 2024 | 4,879.99 | -69.01 | -1.39% | 4,900.00 | 4,900.00 | 4,560.00 | 25 |
| Mar 25 2024 | 4,949.00 | 59.00 | 1.21% | 4,900.00 | 4,949.00 | 4,900.00 | 6 |
| Mar 22 2024 | 4,890.00 | 290.00 | 6.30% | 4,600.00 | 4,949.00 | 4,600.00 | 13 |
| Mar 21 2024 | 4,600.00 | 25.00 | 0.55% | 4,560.00 | 4,600.00 | 4,500.00 | 223 |
| Mar 20 2024 | 4,575.00 | 25.00 | 0.55% | 4,510.00 | 4,575.00 | 4,510.00 | 78 |
| Mar 19 2024 | 4,550.00 | 0.00 | 0.00% | 4,500.00 | 4,550.00 | 4,500.00 | 19 |
| Mar 18 2024 | 4,550.00 | 100.00 | 2.25% | 4,500.00 | 4,550.00 | 4,500.00 | 37 |
| Mar 15 2024 | 4,450.00 | -150.00 | -3.26% | 4,560.00 | 4,560.00 | 4,450.00 | 131 |
| Mar 14 2024 | 4,600.00 | -180.00 | -3.77% | 4,700.00 | 4,900.00 | 4,600.00 | 227 |
| Mar 13 2024 | 4,780.00 | -20.00 | -0.42% | 4,800.00 | 4,800.00 | 4,757.00 | 31 |
| Mar 12 2024 | 4,800.00 | 0.00 | 0.00% | 4,800.00 | 4,800.00 | 4,800.00 | 168 |
| Mar 11 2024 | 4,800.00 | 0.00 | 0.00% | 4,800.00 | 4,800.00 | 4,780.00 | 30 |
| Mar 08 2024 | 4,800.00 | 0.00 | 0.00% | 4,800.00 | 4,800.00 | 4,800.00 | 14 |
| Mar 07 2024 | 4,800.00 | -99.99 | -2.04% | 4,800.00 | 4,850.05 | 4,800.00 | 525 |
| Mar 06 2024 | 4,899.99 | 29.99 | 0.62% | 4,870.00 | 4,900.00 | 4,760.00 | 79 |
| Mar 05 2024 | 4,870.00 | -5.00 | -0.10% | 4,895.00 | 4,900.00 | 4,855.00 | 91 |
| Mar 04 2024 | 4,875.00 | -25.00 | -0.51% | 4,900.00 | 4,900.00 | 4,875.00 | 105 |
| Mar 01 2024 | 4,900.00 | 30.00 | 0.62% | 4,900.00 | 4,900.00 | 4,895.00 | 64 |
| Feb 29 2024 | 4,870.00 | 0.00 | 0.00% | 4,900.00 | 4,900.00 | 4,870.00 | 31 |
| Feb 28 2024 | 4,870.00 | -30.00 | -0.61% | 4,900.50 | 4,900.50 | 4,870.00 | 27 |
| Feb 27 2024 | 4,900.00 | 0.00 | 0.00% | 4,900.00 | 4,900.00 | 4,900.00 | 39 |
| Feb 26 2024 | 4,900.00 | 50.00 | 1.03% | 4,900.00 | 4,900.00 | 4,900.00 | 40 |
| Feb 23 2024 | 4,850.00 | -50.00 | -1.02% | 4,900.00 | 4,900.00 | 4,850.00 | 120 |
| Feb 22 2024 | 4,900.00 | -20.00 | -0.41% | 4,935.00 | 4,935.00 | 4,900.00 | 54 |
| Feb 21 2024 | 4,920.00 | -230.00 | -4.47% | 4,921.01 | 4,940.00 | 4,920.00 | 31 |
