FMCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	29.29	29.29	29.29	29.29	29.29	-0.42%	9
Aug 13, 2026	29.41	29.41	29.41	29.41	29.41	0.89%	9
Aug 12, 2026	29.15	29.15	29.15	29.15	29.15	-0.08%	11
Aug 11, 2026	29.18	29.18	29.18	29.18	29.18	0.53%	21
Aug 10, 2026	29.02	29.02	29.02	29.02	29.02	-0.05%	10
Aug 7, 2026	29.04	29.04	29.04	29.04	29.03	0.86%	14
Aug 6, 2026	28.79	28.79	28.79	28.79	28.79	-0.78%	11
Aug 5, 2026	29.02	29.02	29.01	29.01	29.01	-0.33%	133
Aug 4, 2026	29.11	29.11	29.11	29.11	29.11	1.45%	25
Aug 3, 2026	28.69	28.69	28.69	28.69	28.69	1.33%	10
Jul 31, 2026	28.32	28.32	28.32	28.32	28.32	1.04%	25
Jul 30, 2026	28.02	28.02	28.02	28.02	28.02	1.83%	8
Jul 29, 2026	27.77	27.77	27.52	27.52	27.52	-1.41%	1,917
Jul 28, 2026	27.96	28.02	27.91	27.91	27.91	0.33%	2,071
Jul 27, 2026	27.82	27.82	27.82	27.82	27.82	0.93%	8
Jul 24, 2026	27.56	27.56	27.56	27.56	27.56	-0.25%	48
Jul 23, 2026	27.63	27.63	27.63	27.63	27.63	-0.90%	100
Jul 22, 2026	27.89	27.89	27.89	27.89	27.88	-0.84%	8
Jul 21, 2026	28.12	28.12	28.12	28.12	28.12	0.09%	8
Jul 20, 2026	28.10	28.10	28.10	28.10	28.09	-0.40%	23
Jul 17, 2026	28.21	28.21	28.21	28.21	28.21	-0.74%	8
Jul 16, 2026	28.42	28.42	28.42	28.42	28.42	0.01%	9
Jul 15, 2026	28.41	28.42	28.41	28.42	28.41	0.04%	109
Jul 14, 2026	28.40	28.40	28.40	28.40	28.40	0.04%	17
Jul 13, 2026	28.39	28.39	28.39	28.39	28.39	-0.56%	51
Jul 10, 2026	28.57	28.57	28.55	28.55	28.55	0.31%	372
Jul 9, 2026	28.46	28.46	28.46	28.46	28.46	0.74%	55
Jul 8, 2026	28.26	28.26	28.26	28.26	28.26	-1.32%	12
Jul 7, 2026	28.63	28.63	28.63	28.63	28.63	-1.01%	3
Jul 6, 2026	28.93	28.93	28.93	28.93	28.93	0.05%	12
Jul 2, 2026	28.91	28.91	28.91	28.91	28.91	0.11%	15
Jul 1, 2026	29.10	29.10	28.88	28.88	28.88	0.03%	1,756
Jun 30, 2026	28.87	28.87	28.87	28.87	28.87	1.10%	16
Jun 29, 2026	28.56	28.56	28.56	28.56	28.56	0.45%	10
Jun 26, 2026	28.43	28.43	28.43	28.43	28.43	0.57%	6
Jun 25, 2026	28.45	28.45	28.27	28.27	28.27	0.35%	702
Jun 24, 2026	28.17	28.17	28.17	28.17	28.17	0.48%	184
Jun 23, 2026	28.07	28.07	28.07	28.07	28.04	-1.15%	3
Jun 22, 2026	28.44	28.44	28.40	28.40	28.36	-0.35%	689
Jun 18, 2026	28.50	28.50	28.50	28.50	28.46	1.36%	492
Jun 17, 2026	28.12	28.12	28.12	28.12	28.08	-0.54%	2
Jun 16, 2026	28.27	28.27	28.27	28.27	28.23	-0.41%	17
Jun 15, 2026	28.36	28.38	28.36	28.38	28.35	1.71%	192
Jun 12, 2026	27.91	27.91	27.91	27.91	27.87	0.68%	21
Jun 11, 2026	27.72	27.72	27.72	27.72	27.69	1.32%	23
Jun 10, 2026	27.36	27.36	27.36	27.36	27.33	-1.37%	3
Jun 9, 2026	27.74	27.74	27.74	27.74	27.70	0.26%	8
Jun 8, 2026	27.71	27.71	27.67	27.67	27.63	0.22%	702
Jun 5, 2026	27.85	27.85	27.61	27.61	27.57	-1.91%	286
Jun 4, 2026	28.14	28.14	28.14	28.14	28.11	1.20%	82