S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

FRMRS & MERCH BN (FMAO)

NASDAQ

$27.15-$0.91 (-3.23%)

Price as of Jun 03, 2026 6:20 PM EDT

$384.5M
Market Cap
23.35%
1-Year Change
Banks - Regional
Industry

1 Month
+6.05%

Low Price$26.44

High Price$28.05
3 Months
+11.53%

Low Price$24.27

High Price$28.05
1 Year
+22.17%

Low Price$22.83

High Price$29.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	27.27	28.13	27.27	28.05	+2.37%	75,262
06/01/2026	27.64	28.01	27.00	27.40	-1.90%	92,993
05/29/2026	27.76	28.09	27.76	27.93	+0.43%	51,565
05/28/2026	27.60	27.91	27.12	27.81	-0.22%	43,206
05/27/2026	27.78	28.28	27.44	27.87	+0.32%	73,835
05/26/2026	27.59	28.00	27.40	27.78	+0.87%	55,515
05/22/2026	27.74	28.10	27.17	27.54	-1.04%	59,446
05/21/2026	27.37	28.02	26.44	27.83	+0.98%	85,981
05/20/2026	27.06	27.91	27.06	27.56	+1.44%	85,314
05/19/2026	27.05	27.48	26.88	27.17	-0.22%	90,871
05/18/2026	26.44	27.40	26.32	27.23	+2.99%	122,296
05/15/2026	26.57	26.88	26.21	26.44	-1.08%	87,430
05/14/2026	26.66	27.34	26.62	26.73	+0.11%	76,830
05/13/2026	26.77	27.05	26.62	26.70	-0.93%	70,916
05/12/2026	27.20	27.45	26.31	26.95	-0.92%	139,112
05/11/2026	27.76	27.76	26.64	27.20	-2.33%	101,328
05/08/2026	27.60	27.98	27.42	27.85	+0.65%	131,407
05/07/2026	27.26	27.67	27.20	27.67	+1.84%	64,408
05/06/2026	27.52	27.68	26.88	27.17	-0.15%	71,005
05/05/2026	26.68	27.25	26.50	27.21	+2.87%	131,329
05/04/2026	27.12	27.32	26.17	26.45	-2.94%	341,319
05/01/2026	26.80	27.57	26.38	27.25	+1.76%	156,123
04/30/2026	26.50	27.22	26.50	26.78	+0.41%	64,611
04/29/2026	27.47	27.47	26.64	26.67	-3.61%	21,060
04/28/2026	27.61	27.87	27.50	27.67	+0.73%	44,817
04/27/2026	26.64	27.47	26.64	27.47	+3.12%	35,232
04/24/2026	26.36	26.76	26.03	26.64	+0.45%	110,589
04/23/2026	26.75	27.05	26.26	26.52	-0.86%	72,343
04/22/2026	26.80	27.04	26.48	26.75	-0.30%	86,224
04/22/2026	$0.70 Earnings
04/21/2026	27.20	27.76	26.56	26.83	-1.36%	57,888
04/20/2026	27.21	27.75	27.14	27.20	-0.62%	31,085
04/17/2026	27.11	27.98	26.94	27.37	+2.20%	54,188
04/16/2026	26.52	27.05	25.39	26.78	-0.07%	76,304
04/15/2026	26.65	29.29	25.97	26.80	0.00%	21,560
04/14/2026	26.71	27.00	25.52	26.80	-0.15%	32,940
04/13/2026	27.18	27.18	26.38	26.84	-1.43%	37,888
04/10/2026	27.14	27.45	26.81	27.23	-0.18%	35,162
04/09/2026	26.47	27.33	26.30	27.28	+2.56%	42,848
04/08/2026	26.88	26.88	26.25	26.60	+1.84%	32,167
04/07/2026	25.63	26.53	25.56	26.12	+1.95%	42,836
04/06/2026	25.88	26.01	25.13	25.62	-1.00%	36,863
04/02/2026	25.36	26.13	25.14	25.88	+0.62%	59,818
04/02/2026	$0.23 Dividend
04/01/2026	25.55	26.15	25.32	25.72	+1.09%	44,020
03/31/2026	25.58	25.77	25.10	25.44	+0.16%	76,043
03/30/2026	25.32	25.49	24.97	25.40	+1.95%	36,218
03/27/2026	24.57	25.07	23.94	24.92	+0.56%	57,740
03/26/2026	24.65	25.16	24.06	24.78	-0.40%	44,923
03/25/2026	24.98	25.09	24.49	24.88	+0.72%	32,479
03/24/2026	24.70	24.87	24.28	24.70	-0.95%	58,585
03/23/2026	25.10	25.51	24.87	24.94	+0.60%	42,781
03/20/2026	24.78	24.84	24.26	24.79	+0.04%	92,788
03/19/2026	23.96	25.03	23.70	24.78	+3.01%	53,229
03/18/2026	23.88	24.40	23.74	24.05	-1.30%	55,110
03/17/2026	24.63	24.69	23.95	24.37	-0.93%	49,853
03/16/2026	24.50	24.88	24.48	24.60	+1.31%	18,808
03/13/2026	24.69	24.93	24.00	24.28	-1.21%	26,785
03/12/2026	24.34	24.64	23.99	24.58	-1.74%	19,359
03/11/2026	25.23	25.23	24.72	25.02	-1.29%	27,973
03/10/2026	24.53	25.58	24.29	25.34	+2.08%	45,932
03/09/2026	24.05	25.42	23.49	24.83	-1.11%	50,531
03/06/2026	24.46	25.11	23.76	25.11	+0.72%	54,479
03/05/2026	25.62	25.64	24.28	24.93	-3.49%	90,865
03/04/2026	26.35	26.35	25.77	25.83	-1.40%	25,394
03/03/2026	26.16	26.37	25.67	26.20	-1.75%	22,143
03/02/2026	25.59	26.68	25.59	26.66	+4.02%	21,152
02/27/2026	26.69	26.69	25.63	25.63	-5.83%	22,207
02/26/2026	27.74	27.74	26.50	27.22	+1.25%	20,783
02/25/2026	26.37	26.94	25.87	26.88	+2.81%	15,276
02/24/2026	26.32	26.34	25.88	26.15	-1.35%	13,061
02/23/2026	27.55	27.55	25.75	26.50	-3.88%	31,320
02/20/2026	27.34	27.90	27.00	27.57	+0.94%	32,673
02/19/2026	27.52	27.94	27.05	27.32	-0.86%	57,959
02/18/2026	28.72	29.53	27.37	27.55	-3.97%	44,758
02/17/2026	29.34	29.57	28.45	28.69	-2.10%	41,938
02/13/2026	27.60	29.37	27.41	29.31	+7.64%	28,505
02/12/2026	27.87	27.87	26.28	27.23	-1.01%	62,702
02/12/2026	$0.71 Earnings
02/11/2026	27.59	27.75	27.07	27.50	+0.80%	34,515
02/10/2026	27.71	28.10	27.27	27.29	-1.50%	19,616
02/09/2026	28.02	28.06	27.46	27.70	-1.20%	18,499
02/06/2026	28.14	28.57	27.61	28.04	+1.07%	56,689
02/05/2026	28.11	28.25	27.17	27.74	-1.30%	38,637
02/04/2026	27.60	28.62	27.60	28.11	+2.27%	37,510
02/03/2026	27.27	27.82	26.88	27.48	+0.14%	17,965
02/02/2026	26.61	27.75	26.61	27.44	+3.21%	52,097
01/30/2026	25.83	26.84	25.29	26.59	+2.40%	52,490
01/29/2026	25.52	26.21	25.09	25.97	+2.79%	30,816
01/28/2026	26.23	26.27	25.08	25.26	-2.97%	22,632
01/27/2026	25.91	26.62	25.27	26.04	+0.54%	13,465
01/26/2026	25.35	26.21	25.33	25.90	+1.83%	21,414
01/23/2026	26.44	26.73	25.24	25.43	-3.79%	28,119
01/22/2026	26.53	27.30	25.10	26.43	-0.37%	20,752
01/21/2026	25.37	26.58	25.37	26.53	+5.77%	32,011
01/20/2026	24.61	25.73	24.54	25.09	+0.06%	33,132
01/16/2026	25.27	26.12	25.07	25.07	-0.30%	25,568
01/15/2026	25.07	25.75	25.07	25.15	+0.32%	10,219
01/14/2026	24.67	25.08	24.53	25.07	+1.73%	14,167
01/13/2026	24.88	25.04	24.40	24.64	-0.80%	22,321