Register for streaming realtime charts, analysis tools, and prices.
FMBL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20 2024 | 5,150.00 | 231.00 | 4.70% | 4,920.00 | 5,165.00 | 4,902.70 | 800 |
| Feb 16 2024 | 4,919.00 | -1.00 | -0.02% | 4,920.00 | 4,920.00 | 4,902.00 | 40 |
| Feb 15 2024 | 4,920.00 | 0.01 | 0.00% | 4,999.97 | 4,999.97 | 4,920.00 | 49 |
| Feb 14 2024 | 4,919.99 | -0.01 | 0.00% | 4,925.00 | 4,925.00 | 4,901.00 | 36 |
| Feb 13 2024 | 4,920.00 | -80.00 | -1.60% | 4,985.00 | 4,985.00 | 4,920.00 | 61 |
| Feb 12 2024 | 5,000.00 | 0.00 | 0.00% | 5,000.00 | 5,000.00 | 4,985.01 | 16 |
| Feb 09 2024 | 5,000.00 | 0.00 | 0.00% | 5,100.00 | 5,100.00 | 4,980.00 | 18 |
| Feb 08 2024 | 5,000.00 | -175.00 | -3.38% | 5,135.00 | 5,135.00 | 5,000.00 | 65 |
| Feb 07 2024 | 5,175.00 | 5.00 | 0.10% | 5,170.00 | 5,175.00 | 5,006.01 | 15 |
| Feb 06 2024 | 5,170.00 | -5.00 | -0.10% | 5,175.00 | 5,175.00 | 5,160.00 | 32 |
| Feb 05 2024 | 5,175.00 | 0.00 | 0.00% | 5,170.00 | 5,175.00 | 5,165.00 | 11 |
| Feb 02 2024 | 5,175.00 | -10.00 | -0.19% | 5,180.00 | 5,180.00 | 5,175.00 | 9 |
| Feb 01 2024 | 5,185.00 | 25.00 | 0.48% | 5,174.95 | 5,185.00 | 5,174.95 | 4 |
| Jan 31 2024 | 5,160.00 | -40.04 | -0.77% | 5,190.00 | 5,190.00 | 5,160.00 | 29 |
| Jan 30 2024 | 5,200.04 | -4.96 | -0.10% | 5,205.00 | 5,270.00 | 5,160.00 | 45 |
| Jan 29 2024 | 5,205.00 | 5.00 | 0.10% | 5,235.00 | 5,239.00 | 5,205.00 | 18 |
| Jan 26 2024 | 5,200.00 | -10.00 | -0.19% | 5,215.00 | 5,215.00 | 5,155.00 | 17 |
| Jan 25 2024 | 5,210.00 | -90.00 | -1.70% | 5,285.00 | 5,285.0012 | 5,163.25 | 111 |
