FMAO | FRMRS & MERCH BN | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

FRMRS & MERCH BN (FMAO)

NASDAQ

$36.47+$1.27 (+3.62%)

Price as of Oct 22, 2026 6:29 PM EDT

$484.8M
Market Cap
48.01%
1-Year Change
Banks - Regional
Industry

1 Month
-0.11%

Low Price$34.55

High Price$35.55
3 Months
+14.73%

Low Price$30.73

High Price$35.56
1 Year
+48.01%

Low Price$22.27

High Price$35.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	$0.84 Earnings
10/21/2026	35.70	35.70	34.75	35.20	-0.98%	58,567
10/20/2026	35.19	36.05	34.61	35.55	+1.46%	62,347
10/19/2026	35.33	35.49	34.68	35.04	-0.79%	34,860
10/16/2026	35.22	35.80	34.95	35.32	+0.57%	40,566
10/15/2026	34.95	35.51	34.84	35.12	+1.24%	34,432
10/14/2026	34.50	35.04	34.46	34.69	-0.83%	50,741
10/13/2026	35.27	35.40	34.21	34.98	-0.46%	34,894
10/12/2026	34.52	35.38	34.12	35.14	+1.71%	41,653
10/09/2026	35.06	35.31	34.42	34.55	-1.45%	22,357
10/09/2026	$0.25 Dividend
10/08/2026	34.53	35.35	34.53	35.06	+1.17%	38,433
10/07/2026	34.66	35.16	34.55	34.65	-1.25%	32,836
10/06/2026	35.13	35.71	35.05	35.09	-0.08%	32,713
10/05/2026	35.26	35.42	34.77	35.12	-0.34%	64,539
10/02/2026	34.96	35.52	34.74	35.24	+1.66%	40,951
10/01/2026	34.13	34.66	33.39	34.66	+0.84%	37,481
09/30/2026	34.72	34.88	34.01	34.37	-0.26%	60,322
09/29/2026	34.75	35.15	34.27	34.46	-0.72%	38,915
09/28/2026	34.65	35.07	34.01	34.71	+0.09%	75,710
09/25/2026	34.83	35.06	34.68	34.68	-0.29%	56,942
09/24/2026	34.57	35.04	33.57	34.78	+1.30%	40,536
09/23/2026	34.87	35.06	34.24	34.34	-2.23%	33,367
09/22/2026	35.47	35.73	34.79	35.12	-0.34%	41,819
09/21/2026	35.35	35.79	35.24	35.24	-0.11%	43,622
09/18/2026	35.22	35.62	34.81	35.28	-0.39%	140,818
09/17/2026	35.85	35.86	35.30	35.42	-0.31%	41,995
09/16/2026	35.38	35.75	35.05	35.53	+0.03%	64,299
09/15/2026	35.55	35.75	34.92	35.52	-0.11%	47,952
09/14/2026	35.31	35.75	35.15	35.56	+0.96%	40,013
09/11/2026	35.28	35.55	34.79	35.22	+0.17%	31,761
09/10/2026	34.57	35.25	34.41	35.16	+1.43%	33,986
09/09/2026	34.35	34.86	33.68	34.66	+0.17%	40,193
09/08/2026	34.95	34.95	33.45	34.60	-1.19%	31,119
09/04/2026	34.72	35.14	34.72	35.02	+0.23%	28,984
09/03/2026	34.53	34.98	34.47	34.94	+1.82%	38,823
09/02/2026	33.86	34.69	33.83	34.32	+1.98%	56,937
09/01/2026	33.60	33.87	33.51	33.65	-0.18%	38,819
08/31/2026	33.88	33.92	33.45	33.71	-0.88%	50,088
08/28/2026	33.82	34.24	33.82	34.01	+1.03%	53,354
08/27/2026	33.34	33.86	32.80	33.66	+0.27%	43,815
08/26/2026	33.57	33.68	33.25	33.57	+0.39%	29,902
08/25/2026	33.85	33.85	32.70	33.44	-0.91%	24,395
08/24/2026	33.84	34.26	32.43	33.75	-0.18%	37,338
08/21/2026	33.69	34.03	33.01	33.81	+0.92%	107,737
08/20/2026	32.99	33.60	32.91	33.50	+0.72%	56,216
08/19/2026	34.75	34.75	33.26	33.26	-3.80%	44,062
08/18/2026	34.80	35.06	34.48	34.58	-0.59%	56,846
08/17/2026	34.86	35.45	34.69	34.78	-0.23%	66,121
08/14/2026	35.13	35.46	34.77	34.86	-0.62%	57,922
08/13/2026	34.94	35.34	34.94	35.08	+0.54%	59,672
08/12/2026	34.69	35.20	34.69	34.89	+0.23%	40,716
08/11/2026	34.22	34.87	34.22	34.81	+1.98%	75,503
08/10/2026	34.30	34.52	33.76	34.14	-1.55%	78,206
08/07/2026	33.84	35.06	33.06	34.67	+1.87%	341,425
08/06/2026	34.00	34.36	33.38	34.04	+0.35%	94,894
08/05/2026	34.51	34.53	33.91	33.92	-1.75%	62,669
08/04/2026	33.43	34.75	32.98	34.52	+3.51%	127,209
08/03/2026	33.45	34.70	33.28	33.35	+0.69%	68,166
07/31/2026	32.84	33.66	32.53	33.12	+0.06%	89,808
07/30/2026	34.61	35.14	31.21	33.10	-4.93%	74,707
07/29/2026	34.24	35.69	33.79	34.82	+1.83%	111,432
07/28/2026	31.37	34.49	30.29	34.20	+10.38%	159,798
07/27/2026	30.73	31.03	30.55	30.98	+0.81%	57,820
07/27/2026	$0.86 Earnings
07/24/2026	30.22	31.04	28.81	30.73	+1.88%	86,908
07/23/2026	29.74	30.18	27.77	30.16	-0.33%	51,646
07/22/2026	30.62	30.71	29.89	30.26	-1.36%	50,486
07/21/2026	30.53	30.71	30.19	30.68	+0.39%	67,639
07/20/2026	30.25	30.68	29.79	30.56	+0.69%	77,329
07/17/2026	30.84	31.37	29.84	30.35	-2.92%	48,614
07/16/2026	29.85	31.68	29.85	31.27	+4.34%	79,890
07/15/2026	28.83	30.21	28.83	29.97	+1.24%	48,553
07/14/2026	29.89	30.05	29.45	29.60	-0.90%	78,733
07/13/2026	29.56	30.09	29.36	29.87	+0.87%	64,977
07/10/2026	29.31	29.92	28.97	29.61	+0.37%	87,035
07/10/2026	$0.23 Dividend
07/09/2026	28.99	29.62	28.94	29.50	+1.54%	81,118
07/08/2026	29.71	29.95	28.97	29.05	-2.69%	76,155
07/07/2026	30.27	30.73	29.79	29.85	-1.75%	67,933
07/06/2026	30.22	30.55	29.77	30.39	+0.55%	77,855
07/02/2026	31.07	31.53	30.07	30.22	-2.48%	120,894
07/01/2026	30.13	30.99	30.13	30.99	+2.84%	92,628
06/30/2026	30.01	30.41	29.89	30.13	+0.07%	93,199
06/29/2026	29.65	30.34	29.50	30.11	+0.30%	113,594
06/26/2026	29.32	30.45	29.09	30.02	+1.80%	475,630
06/25/2026	29.18	29.61	29.10	29.49	+1.35%	118,770
06/24/2026	28.74	29.36	28.66	29.10	+1.03%	133,200
06/23/2026	28.24	28.81	28.24	28.80	+1.99%	130,939
06/22/2026	28.30	28.73	28.19	28.24	-0.62%	78,483
06/18/2026	28.33	28.62	28.20	28.42	+1.02%	156,544
06/17/2026	28.21	28.52	27.73	28.13	-1.11%	124,640
06/16/2026	27.97	28.47	27.59	28.45	+1.69%	127,750
06/15/2026	28.38	28.47	27.79	27.97	-1.42%	79,632
06/12/2026	27.97	28.47	27.70	28.38	+1.55%	56,912
06/11/2026	28.12	28.38	27.74	27.94	-0.60%	77,105
06/10/2026	28.28	28.52	28.11	28.11	-0.04%	79,802
06/09/2026	27.81	28.48	27.81	28.12	+1.42%	70,991
06/08/2026	27.58	28.14	27.58	27.73	+0.18%	57,639
06/05/2026	27.40	28.19	27.40	27.68	+0.83%	125,917