FSMB Stock Prices

Data as of Oct 28, 2026

Last

19.74

Change

-0.02

Open

19.75

Previous

19.75

High

19.75

Low

19.73

Bid

-

Ask

-

Volume

195,341

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.020

Opt Volume

0

Open Int

250

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	19.75	19.75	19.73	19.74	-0.02	195,341	0	0.000	0.020
Oct 27, 2026	19.75	19.76	19.73	19.75	+0.02	308,986	0	0.000	0.020
Oct 26, 2026	19.71	19.74	19.71	19.74	+0.04	100,382	0	0.000	0.020
Oct 23, 2026	19.71	19.71	19.68	19.70	+0.00	178,384	0	0.000	0.020
Oct 22, 2026	19.67	19.69	19.65	19.69	+0.07	238,748	0	0.000	0.020
Oct 21, 2026	19.60	19.63	19.58	19.62	-0.04	345,338	0	0.000	0.020
Oct 20, 2026	19.66	19.67	19.65	19.66	+0.00	153,166	0	0.000	0.020
Oct 19, 2026	19.62	19.66	19.62	19.66	+0.02	202,738	0	0.000	0.020
Oct 16, 2026	19.59	19.65	19.59	19.64	+0.02	208,842	0	0.000	0.020
Oct 15, 2026	19.63	19.64	19.61	19.62	+0.06	163,411	0	0.000	0.020
Oct 14, 2026	19.56	19.57	19.53	19.56	-0.01	281,813	0	0.000	0.020
Oct 13, 2026	19.57	19.58	19.55	19.57	+0.03	138,200	0	0.000	0.020
Oct 12, 2026	19.53	19.54	19.51	19.54	-0.01	162,143	0	0.000	0.020
Oct 9, 2026	19.52	19.55	19.51	19.55	+0.06	222,265	0	0.000	0.020
Oct 8, 2026	19.46	19.50	19.44	19.49	+0.04	284,093	0	0.000	0.019
Oct 7, 2026	19.46	19.49	19.43	19.45	-0.04	674,201	50	0.136	0.019
Oct 6, 2026	19.48	19.52	19.48	19.49	-0.03	396,714	0	0.000	0.019
Oct 5, 2026	19.54	19.54	19.49	19.52	+0.00	574,636	0	0.000	0.019
Oct 2, 2026	19.59	19.59	19.51	19.52	+0.00	446,639	0	0.000	0.019
Oct 1, 2026	19.46	19.56	19.46	19.52	+0.06	600,736	0	0.000	0.019
Sep 30, 2026	19.42	19.47	19.42	19.46	+0.07	248,251	0	0.000	0.019
Sep 29, 2026	19.42	19.42	19.37	19.39	-0.01	184,790	0	0.000	0.019
Sep 28, 2026	19.44	19.44	19.39	19.40	-0.08	272,144	0	0.000	0.019
Sep 25, 2026	19.53	19.53	19.46	19.48	-0.04	234,555	0	0.000	0.018
Sep 24, 2026	19.57	19.57	19.50	19.52	-0.09	430,607	0	0.000	0.018
Sep 23, 2026	19.68	19.69	19.59	19.60	-0.09	712,015	50	0.000	0.018
Sep 22, 2026	19.73	19.73	19.68	19.69	-0.03	81,023	0	0.000	0.017
Sep 21, 2026	19.75	19.75	19.71	19.72	-0.01	149,623	0	0.000	0.017
Sep 18, 2026	19.74	19.82	19.71	19.73	-0.02	244,930	150	0.107	0.017
Sep 17, 2026	19.74	19.76	19.73	19.75	+0.02	112,689	0	0.000	0.017
Sep 16, 2026	19.73	19.75	19.71	19.73	+0.00	130,870	0	0.000	0.017
Sep 15, 2026	19.73	19.76	19.73	19.73	-0.02	1,354,799	0	0.000	0.017
Sep 14, 2026	19.77	19.77	19.74	19.75	+0.00	205,635	0	0.000	0.017
Sep 11, 2026	19.72	19.78	19.72	19.75	+0.02	132,120	0	0.000	0.017
Sep 10, 2026	19.79	19.79	19.71	19.73	-0.07	211,551	0	0.000	0.017
Sep 9, 2026	19.85	19.85	19.79	19.80	-0.04	193,089	0	0.000	0.017
Sep 8, 2026	19.86	19.86	19.83	19.84	+0.00	90,017	0	0.000	0.017
Sep 4, 2026	19.85	19.86	19.84	19.85	+0.00	63,845	0	0.000	0.017
Sep 3, 2026	19.83	19.87	19.83	19.85	+0.02	216,482	0	0.000	0.017
Sep 2, 2026	19.84	19.87	19.83	19.83	-0.02	161,622	0	0.000	0.017
Sep 1, 2026	19.86	19.87	19.83	19.85	-0.01	245,547	0	0.000	0.017
Aug 31, 2026	19.86	19.88	19.86	19.86	-0.01	51,827	201	0.178	0.017
Aug 28, 2026	19.88	19.89	19.87	19.87	+0.00	133,047	0	0.000	0.017
Aug 27, 2026	19.89	19.90	19.87	19.87	-0.01	50,873	0	0.000	0.017
Aug 26, 2026	19.91	19.91	19.86	19.88	-0.01	121,569	0	0.000	0.017
Aug 25, 2026	19.90	19.90	19.88	19.89	+0.02	107,459	0	0.000	0.017
Aug 24, 2026	19.87	19.89	19.87	19.87	+0.00	100,253	0	0.000	0.017
Aug 21, 2026	19.87	19.89	19.87	19.87	-0.05	108,393	0	0.000	0.017
Aug 20, 2026	19.95	19.96	19.92	19.92	-0.03	263,254	0	0.000	0.017
Aug 19, 2026	19.95	19.98	19.93	19.95	+0.02	419,583	0	0.000	0.017
Aug 18, 2026	19.94	19.95	19.92	19.93	+0.00	128,770	0	0.000	0.017
Aug 17, 2026	19.96	19.96	19.93	19.93	-0.03	59,778	0	0.000	0.017
Aug 14, 2026	19.99	19.99	19.96	19.96	-0.02	56,608	0	0.000	0.017
Aug 13, 2026	19.96	20.00	19.95	19.98	+0.03	178,728	0	0.000	0.017
Aug 12, 2026	19.98	19.98	19.94	19.95	+0.00	18,968	0	0.000	0.017
Aug 11, 2026	19.95	19.96	19.93	19.95	+0.00	113,032	0	0.000	0.017
Aug 10, 2026	19.94	19.96	19.94	19.95	-0.01	39,798	0	0.000	0.017
Aug 7, 2026	19.99	19.99	19.94	19.96	+0.02	47,804	0	0.000	0.017
Aug 6, 2026	19.93	19.95	19.92	19.94	+0.02	103,109	0	0.000	0.017
Aug 5, 2026	19.92	19.94	19.92	19.92	+0.00	96,525	0	0.000	0.017
Aug 4, 2026	19.90	19.93	19.89	19.92	+0.03	85,252	0	0.000	0.017
Aug 3, 2026	19.88	19.89	19.88	19.89	+0.02	337,553	0	0.000	0.017
Jul 31, 2026	19.86	19.88	19.84	19.87	-0.01	79,451	0	0.000	0.017
Jul 30, 2026	19.87	19.88	19.85	19.88	+0.00	115,480	0	0.000	0.017
Jul 29, 2026	19.88	19.89	19.86	19.88	+0.00	73,134	0	0.000	0.017
Jul 28, 2026	19.89	19.89	19.86	19.88	+0.00	97,021	0	0.000	0.017

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.