FMCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.15	29.15	29.15	29.15	29.15	-0.23%	15
Nov 12, 2026	29.22	29.22	29.22	29.22	29.22	-0.20%	4,708
Nov 11, 2026	29.27	29.28	29.27	29.28	29.28	0.42%	977
Nov 10, 2026	29.16	29.16	29.16	29.16	29.16	-0.04%	18
Nov 9, 2026	29.17	29.17	29.17	29.17	29.17	2.06%	5
Nov 6, 2026	28.58	28.58	28.58	28.58	28.58	-0.29%	23
Nov 5, 2026	28.66	28.66	28.66	28.66	28.66	-3.00%	19
Nov 4, 2026	29.55	29.55	29.55	29.55	29.55	2.19%	7
Nov 3, 2026	28.92	28.92	28.92	28.92	28.92	0.02%	7
Nov 2, 2026	28.91	28.91	28.91	28.91	28.91	0.87%	7
Oct 30, 2026	28.66	28.66	28.66	28.66	28.66	-2.01%	7
Oct 29, 2026	29.25	29.25	29.25	29.25	29.25	0.31%	7
Oct 28, 2026	29.16	29.16	29.16	29.16	29.16	0.58%	22
Oct 27, 2026	28.99	28.99	28.99	28.99	28.99	0.14%	57
Oct 26, 2026	28.94	28.95	28.94	28.95	28.95	0.83%	111
Oct 23, 2026	28.73	28.73	28.71	28.71	28.71	-0.91%	117
Oct 22, 2026	28.97	28.97	28.97	28.97	28.97	-0.36%	93
Oct 21, 2026	29.08	29.08	29.08	29.08	29.08	0.13%	65
Oct 20, 2026	29.04	29.04	29.04	29.04	29.04	0.08%	7
Oct 19, 2026	29.02	29.02	29.02	29.02	29.02	0.13%	127
Oct 16, 2026	29.05	29.05	28.98	28.98	28.98	-0.42%	120
Oct 15, 2026	29.10	29.10	29.10	29.10	29.10	1.22%	19
Oct 14, 2026	28.87	28.87	28.75	28.75	28.75	-1.13%	107
Oct 13, 2026	29.10	29.10	29.08	29.08	29.08	0.27%	228
Oct 12, 2026	29.00	29.00	29.00	29.00	29.00	0.07%	8
Oct 9, 2026	28.98	28.98	28.98	28.98	28.98	0.94%	7
Oct 8, 2026	28.71	28.71	28.71	28.71	28.71	0.04%	9
Oct 7, 2026	28.70	28.70	28.70	28.70	28.70	-0.34%	9
Oct 6, 2026	28.91	28.91	28.79	28.79	28.79	0.38%	119
Oct 5, 2026	28.68	28.68	28.68	28.68	28.68	0.32%	12
Oct 2, 2026	28.59	28.59	28.59	28.59	28.59	0.46%	12
Oct 1, 2026	28.43	28.46	28.43	28.46	28.46	0.13%	313
Sep 30, 2026	28.51	28.51	28.42	28.42	28.42	-0.08%	186
Sep 29, 2026	28.45	28.45	28.45	28.45	28.45	0.32%	75
Sep 28, 2026	28.35	28.35	28.35	28.35	28.35	-1.04%	11
Sep 25, 2026	28.65	28.65	28.65	28.65	28.65	0.39%	11
Sep 24, 2026	28.54	28.54	28.54	28.54	28.54	0.12%	14
Sep 23, 2026	28.51	28.51	28.51	28.51	28.51	-0.65%	9
Sep 22, 2026	28.69	28.69	28.69	28.69	28.69	-0.28%	270
Sep 21, 2026	28.80	28.80	28.77	28.77	28.77	1.29%	141
Sep 18, 2026	28.40	28.41	28.40	28.41	28.41	-0.07%	114
Sep 17, 2026	28.43	28.43	28.43	28.43	28.43	0.83%	10
Sep 16, 2026	28.20	28.20	28.20	28.20	28.20	0.11%	16
Sep 15, 2026	28.24	28.24	28.17	28.17	28.17	-0.74%	229
Sep 14, 2026	28.38	28.38	28.38	28.38	28.38	-0.44%	9
Sep 11, 2026	28.49	28.50	28.49	28.50	28.50	0.74%	224
Sep 10, 2026	28.29	28.29	28.29	28.29	28.29	-0.83%	10
Sep 9, 2026	28.53	28.53	28.53	28.53	28.53	-0.88%	9
Sep 8, 2026	28.78	28.78	28.78	28.78	28.78	-0.40%	29
Sep 4, 2026	28.89	28.89	28.89	28.89	28.89	-0.09%	19