FMAO | FRMRS & MERCH BN | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

FRMRS & MERCH BN (FMAO)

NASDAQ

$35.59+$0.12 (+0.34%)

Price as of Sep 11, 2026 7:30 PM EDT

$488.5M
Market Cap
41.20%
1-Year Change
Banks - Regional
Industry

1 Month
+1.17%

Low Price$33.50

High Price$35.47
3 Months
+26.04%

Low Price$28.17

High Price$35.47
1 Year
+41.20%

Low Price$22.43

High Price$35.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	35.53	35.80	35.04	35.47	+0.17%	31,761
09/10/2026	34.82	35.50	34.66	35.41	+1.43%	33,986
09/09/2026	34.59	35.11	33.92	34.91	+0.17%	40,193
09/08/2026	35.20	35.20	33.69	34.85	-1.19%	31,119
09/04/2026	34.97	35.39	34.97	35.27	+0.23%	28,984
09/03/2026	34.78	35.23	34.72	35.19	+1.82%	38,823
09/02/2026	34.10	34.94	34.07	34.56	+1.98%	56,937
09/01/2026	33.84	34.11	33.75	33.89	-0.18%	38,819
08/31/2026	34.12	34.16	33.69	33.95	-0.88%	50,088
08/28/2026	34.06	34.48	34.06	34.25	+1.03%	53,354
08/27/2026	33.58	34.11	33.03	33.90	+0.27%	43,815
08/26/2026	33.81	33.92	33.49	33.81	+0.39%	29,902
08/25/2026	34.09	34.09	32.93	33.68	-0.91%	24,395
08/24/2026	34.08	34.50	32.66	33.99	-0.18%	37,338
08/21/2026	33.93	34.27	33.25	34.05	+0.92%	107,737
08/20/2026	33.23	33.84	33.14	33.74	+0.72%	56,216
08/19/2026	35.00	35.00	33.50	33.50	-3.80%	44,062
08/18/2026	35.05	35.32	34.73	34.83	-0.59%	56,846
08/17/2026	35.11	35.70	34.94	35.03	-0.23%	66,121
08/14/2026	35.38	35.71	35.02	35.11	-0.62%	57,922
08/13/2026	35.19	35.59	35.19	35.33	+0.54%	59,672
08/12/2026	34.94	35.45	34.94	35.14	+0.23%	40,716
08/11/2026	34.46	35.12	34.46	35.06	+1.98%	75,503
08/10/2026	34.54	34.77	34.00	34.38	-1.55%	78,206
08/07/2026	34.08	35.31	33.30	34.92	+1.87%	341,425
08/06/2026	34.24	34.60	33.62	34.28	+0.35%	94,894
08/05/2026	34.76	34.78	34.15	34.16	-1.75%	62,669
08/04/2026	33.67	35.00	33.22	34.77	+3.51%	127,209
08/03/2026	33.69	34.95	33.52	33.59	+0.69%	68,166
07/31/2026	33.07	33.90	32.76	33.36	+0.06%	89,808
07/30/2026	34.86	35.39	31.43	33.34	-4.93%	74,707
07/29/2026	34.48	35.94	34.03	35.07	+1.83%	111,432
07/28/2026	31.59	34.74	30.51	34.44	+10.38%	159,798
07/27/2026	30.95	31.25	30.77	31.20	+0.81%	57,820
07/27/2026	$0.86 Earnings
07/24/2026	30.44	31.27	29.02	30.95	+1.88%	86,908
07/23/2026	29.95	30.40	27.97	30.38	-0.33%	51,646
07/22/2026	30.84	30.93	30.10	30.48	-1.36%	50,486
07/21/2026	30.75	30.93	30.41	30.90	+0.39%	67,639
07/20/2026	30.47	30.90	30.00	30.78	+0.69%	77,329
07/17/2026	31.06	31.60	30.06	30.57	-2.92%	48,614
07/16/2026	30.06	31.91	30.06	31.49	+4.34%	79,890
07/15/2026	29.04	30.43	29.04	30.18	+1.24%	48,553
07/14/2026	30.10	30.27	29.66	29.81	-0.90%	78,733
07/13/2026	29.77	30.30	29.57	30.08	+0.87%	64,977
07/10/2026	29.52	30.14	29.18	29.82	+0.37%	87,035
07/10/2026	$0.23 Dividend
07/09/2026	29.19	29.83	29.14	29.71	+1.54%	81,118
07/08/2026	29.92	30.17	29.17	29.26	-2.69%	76,155
07/07/2026	30.48	30.95	30.00	30.07	-1.75%	67,933
07/06/2026	30.43	30.77	29.98	30.60	+0.55%	77,855
07/02/2026	31.29	31.75	30.29	30.43	-2.48%	120,894
07/01/2026	30.35	31.21	30.35	31.21	+2.84%	92,628
06/30/2026	30.23	30.62	30.11	30.35	+0.07%	93,199
06/29/2026	29.86	30.55	29.71	30.33	+0.30%	113,594
06/26/2026	29.53	30.66	29.29	30.24	+1.80%	475,630
06/25/2026	29.39	29.82	29.31	29.70	+1.35%	118,770
06/24/2026	28.95	29.57	28.86	29.30	+1.03%	133,200
06/23/2026	28.44	29.02	28.44	29.01	+1.99%	130,939
06/22/2026	28.50	28.94	28.39	28.44	-0.62%	78,483
06/18/2026	28.53	28.83	28.40	28.62	+1.02%	156,544
06/17/2026	28.41	28.73	27.93	28.33	-1.11%	124,640
06/16/2026	28.17	28.68	27.78	28.65	+1.69%	127,750
06/15/2026	28.58	28.67	27.98	28.17	-1.42%	79,632
06/12/2026	28.17	28.68	27.89	28.58	+1.55%	56,912
06/11/2026	28.32	28.58	27.93	28.14	-0.60%	77,105
06/10/2026	28.48	28.73	28.31	28.31	-0.04%	79,802
06/09/2026	28.01	28.69	28.01	28.32	+1.42%	70,991
06/08/2026	27.77	28.35	27.77	27.92	+0.18%	57,639
06/05/2026	27.60	28.39	27.60	27.87	+0.83%	125,917
06/04/2026	27.15	27.88	26.95	27.65	+2.65%	86,894
06/03/2026	27.55	27.69	26.82	26.93	-3.24%	62,914
06/02/2026	27.06	27.91	27.06	27.83	+2.37%	75,262
06/01/2026	27.43	27.79	26.79	27.19	-1.90%	92,993
05/29/2026	27.55	27.87	27.55	27.72	+0.43%	51,565
05/28/2026	27.39	27.70	26.91	27.60	-0.22%	43,206
05/27/2026	27.57	28.06	27.23	27.66	+0.32%	73,835
05/26/2026	27.38	27.78	27.19	27.57	+0.87%	55,515
05/22/2026	27.53	27.88	26.96	27.33	-1.04%	59,446
05/21/2026	27.16	27.80	26.24	27.62	+0.98%	85,981
05/20/2026	26.85	27.70	26.85	27.35	+1.44%	85,314
05/19/2026	26.84	27.26	26.67	26.96	-0.22%	90,871
05/18/2026	26.24	27.19	26.12	27.02	+2.99%	122,296
05/15/2026	26.37	26.67	26.01	26.24	-1.08%	87,430
05/14/2026	26.46	27.13	26.42	26.52	+0.11%	76,830
05/13/2026	26.56	26.84	26.42	26.49	-0.93%	70,916
05/12/2026	26.99	27.23	26.11	26.74	-0.92%	139,112
05/11/2026	27.55	27.55	26.44	26.99	-2.33%	101,328
05/08/2026	27.39	27.77	27.21	27.64	+0.65%	131,407
05/07/2026	27.05	27.46	26.99	27.46	+1.84%	64,408
05/06/2026	27.31	27.47	26.67	26.96	-0.15%	71,005
05/05/2026	26.48	27.04	26.30	27.00	+2.87%	131,329
05/04/2026	26.91	27.11	25.97	26.25	-2.94%	341,319
05/01/2026	26.59	27.36	26.18	27.04	+1.76%	156,123
04/30/2026	26.30	27.01	26.30	26.57	+0.41%	64,611
04/29/2026	27.26	27.26	26.44	26.47	-3.61%	21,060
04/28/2026	27.40	27.65	27.29	27.46	+0.73%	44,817
04/27/2026	26.44	27.26	26.44	27.26	+3.12%	35,232
04/24/2026	26.16	26.55	25.83	26.44	+0.45%	110,589
04/23/2026	26.54	26.84	26.05	26.32	-0.86%	72,343