FMCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.71	28.71	28.59	28.69	-	-	3
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
Sep 3, 2026	28.92	28.92	28.92	28.92	28.92	0.71%	16
Sep 2, 2026	28.71	28.71	28.71	28.71	28.71	0.53%	17
Sep 1, 2026	28.74	28.74	28.56	28.56	28.56	-1.22%	134
Aug 31, 2026	28.99	28.99	28.92	28.92	28.92	-0.74%	209
Aug 28, 2026	29.13	29.13	29.13	29.13	29.13	0.09%	22
Aug 27, 2026	29.14	29.14	29.10	29.10	29.10	0.09%	800
Aug 26, 2026	29.08	29.08	29.08	29.08	29.08	0.50%	80
Aug 25, 2026	28.93	28.93	28.93	28.93	28.93	0.17%	18
Aug 24, 2026	28.89	28.89	28.89	28.89	28.88	-0.03%	13
Aug 21, 2026	28.89	28.89	28.89	28.89	28.89	0.22%	51
Aug 20, 2026	28.80	28.83	28.80	28.83	28.83	-0.60%	254
Aug 19, 2026	29.00	29.00	29.00	29.00	29.00	0.37%	9
Aug 18, 2026	28.90	28.90	28.90	28.90	28.90	-0.64%	114
Aug 17, 2026	29.08	29.08	29.08	29.08	29.08	-0.71%	13
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