FUMB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 20.116 | -0.01 | -0.07% | 20.13 | 20.13 | 20.11 | 10,213 |
Jun 24 2024 | 20.13 | 0.02 | 0.12% | 20.11 | 20.13 | 20.10 | 74,084 |
Jun 21 2024 | 20.105 | -0.02 | -0.07% | 20.11 | 20.1136 | 20.10 | 32,095 |
Jun 20 2024 | 20.12 | 0.00 | 0.00% | 20.10 | 20.12 | 20.10 | 14,476 |
Jun 18 2024 | 20.12 | 0.01 | 0.05% | 20.11 | 20.12 | 20.10 | 82,496 |
Jun 17 2024 | 20.11 | 0.01 | 0.06% | 20.11 | 20.11 | 20.09 | 29,829 |
Jun 14 2024 | 20.0974 | 0.01 | 0.06% | 20.08 | 20.10 | 20.08 | 28,600 |
Jun 13 2024 | 20.085 | 0.01 | 0.05% | 20.09 | 20.09 | 20.07 | 28,972 |
Jun 12 2024 | 20.075 | 0.00 | 0.02% | 20.08 | 20.09 | 20.07 | 18,932 |
Jun 11 2024 | 20.07 | 0.01 | 0.04% | 20.07 | 20.08 | 20.06 | 56,712 |
Jun 10 2024 | 20.062 | 0.00 | -0.01% | 20.07 | 20.075 | 20.05 | 36,855 |
Jun 07 2024 | 20.065 | -0.01 | -0.04% | 20.06 | 20.07 | 20.06 | 109,916 |
Jun 06 2024 | 20.0724 | -0.02 | -0.09% | 20.09 | 20.09 | 20.07 | 41,311 |
Jun 05 2024 | 20.09 | 0.04 | 0.17% | 20.08 | 20.09 | 20.0501 | 49,669 |
Jun 04 2024 | 20.055 | -0.02 | -0.07% | 20.06 | 20.07 | 20.0501 | 29,582 |
Jun 03 2024 | 20.07 | 0.02 | 0.07% | 20.05 | 20.07 | 20.04 | 52,087 |
May 31 2024 | 20.055 | 0.00 | 0.02% | 20.06 | 20.06 | 20.04 | 34,143 |
May 30 2024 | 20.05 | 0.02 | 0.10% | 20.06 | 20.06 | 20.04 | 44,836 |
May 29 2024 | 20.03 | -0.02 | -0.10% | 20.07 | 20.07 | 20.03 | 44,887 |
May 28 2024 | 20.05 | 0.00 | 0.00% | 20.06 | 20.06 | 20.03 | 62,842 |
May 24 2024 | 20.05 | 0.00 | 0.02% | 20.05 | 20.05 | 20.02 | 58,582 |
May 23 2024 | 20.045 | -0.02 | -0.07% | 20.04 | 20.05 | 20.03 | 34,808 |
May 22 2024 | 20.06 | 0.00 | 0.00% | 20.07 | 20.07 | 20.04 | 42,730 |
May 21 2024 | 20.06 | -0.04 | -0.20% | 20.03 | 20.06 | 20.03 | 50,464 |
May 20 2024 | 20.10 | 0.03 | 0.15% | 20.09 | 20.1052 | 20.07 | 73,632 |
May 17 2024 | 20.07 | -0.02 | -0.10% | 20.08 | 20.10 | 20.07 | 36,412 |
May 16 2024 | 20.09 | 0.01 | 0.05% | 20.08 | 20.0998 | 20.0701 | 53,752 |
May 15 2024 | 20.08 | 0.00 | 0.00% | 20.09 | 20.09 | 20.06 | 56,230 |
May 14 2024 | 20.08 | -0.01 | -0.05% | 20.07 | 20.08 | 20.06 | 108,918 |
May 13 2024 | 20.09 | 0.01 | 0.05% | 20.13 | 20.13 | 20.06 | 82,591 |
May 10 2024 | 20.08 | -0.01 | -0.05% | 20.09 | 20.09 | 20.06 | 36,288 |
May 09 2024 | 20.09 | 0.01 | 0.05% | 20.08 | 20.09 | 20.065 | 54,576 |
May 08 2024 | 20.08 | 0.00 | 0.00% | 20.08 | 20.08 | 20.06 | 122,992 |
May 07 2024 | 20.08 | 0.03 | 0.17% | 20.05 | 20.08 | 20.04 | 43,553 |
May 06 2024 | 20.045 | -0.02 | -0.07% | 20.04 | 20.06 | 20.04 | 76,040 |
May 03 2024 | 20.06 | 0.04 | 0.20% | 20.03 | 20.06 | 20.03 | 85,765 |
May 02 2024 | 20.02 | 0.00 | 0.00% | 20.01 | 20.05 | 20.01 | 116,911 |
May 01 2024 | 20.02 | 0.00 | 0.00% | 20.06 | 20.06 | 20.015 | 45,875 |
Apr 30 2024 | 20.02 | -0.01 | -0.02% | 20.06 | 20.06 | 20.01 | 100,080 |
Apr 29 2024 | 20.025 | -0.02 | -0.07% | 20.05 | 20.05 | 20.02 | 42,834 |
Apr 26 2024 | 20.04 | 0.01 | 0.05% | 20.04 | 20.04 | 20.02 | 42,705 |
Apr 25 2024 | 20.03 | 0.01 | 0.05% | 20.02 | 20.03 | 20.01 | 86,821 |
Apr 24 2024 | 20.02 | -0.01 | -0.05% | 20.03 | 20.035 | 20.01 | 35,963 |
Apr 23 2024 | 20.03 | -0.03 | -0.14% | 20.02 | 20.03 | 20.001 | 96,115 |
Apr 22 2024 | 20.059 | 0.01 | 0.03% | 20.08 | 20.08 | 20.05 | 33,987 |
Apr 19 2024 | 20.0521 | -0.01 | -0.04% | 20.07 | 20.0701 | 20.04 | 85,712 |
Apr 18 2024 | 20.06 | -0.01 | -0.05% | 20.08 | 20.08 | 20.0475 | 58,262 |
Apr 17 2024 | 20.07 | 0.00 | 0.00% | 20.06 | 20.0701 | 20.05 | 42,057 |
Apr 16 2024 | 20.07 | 0.01 | 0.05% | 20.08 | 20.08 | 20.05 | 214,161 |
Apr 15 2024 | 20.06 | 0.00 | 0.00% | 20.06 | 20.0601 | 20.05 | 44,039 |
Apr 12 2024 | 20.06 | 0.01 | 0.07% | 20.05 | 20.06 | 20.05 | 41,655 |
Apr 11 2024 | 20.045 | 0.02 | 0.07% | 20.05 | 20.05 | 20.03 | 43,998 |
Apr 10 2024 | 20.03 | -0.01 | -0.05% | 20.04 | 20.04 | 20.02 | 51,121 |
Apr 09 2024 | 20.04 | 0.02 | 0.10% | 20.04 | 20.055 | 20.01 | 43,654 |
Apr 08 2024 | 20.02 | -0.01 | -0.02% | 20.04 | 20.05 | 20.02 | 54,471 |
Apr 05 2024 | 20.025 | -0.02 | -0.10% | 20.05 | 20.05 | 20.02 | 54,105 |
Apr 04 2024 | 20.045 | 0.02 | 0.07% | 20.04 | 20.06 | 20.03 | 52,582 |
Apr 03 2024 | 20.03 | 0.00 | 0.00% | 20.04 | 20.04 | 20.01 | 83,377 |
Apr 02 2024 | 20.0297 | 0.00 | 0.00% | 20.04 | 20.04 | 20.019 | 36,219 |
Apr 01 2024 | 20.03 | -0.01 | -0.02% | 20.04 | 20.0501 | 20.02 | 75,820 |
Mar 28 2024 | 20.035 | -0.01 | -0.02% | 20.05 | 20.05 | 20.00 | 88,341 |