FMCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	27.81	27.81	27.81	27.81	27.78	-0.66%	26
Jun 2, 2026	28.00	28.00	28.00	28.00	27.96	-0.44%	2
Jun 1, 2026	28.02	28.12	28.02	28.12	28.09	0.11%	102
May 29, 2026	28.12	28.20	28.09	28.09	28.05	0.13%	2,909
May 28, 2026	28.05	28.05	28.05	28.05	28.02	-0.03%	17
May 27, 2026	28.03	28.06	28.03	28.06	28.02	-0.21%	183
May 26, 2026	28.12	28.12	28.12	28.12	28.08	0.07%	2
May 22, 2026	28.20	28.20	28.10	28.10	28.06	0.37%	262
May 21, 2026	27.90	28.00	27.90	27.99	27.96	-	1,477
May 20, 2026	27.99	27.99	27.99	27.99	27.96	1.46%	2
May 19, 2026	27.58	27.59	27.58	27.59	27.56	-0.40%	502
May 18, 2026	27.70	27.70	27.70	27.70	27.67	0.50%	12
May 15, 2026	27.56	27.56	27.56	27.56	27.53	-1.07%	2
May 14, 2026	27.86	27.86	27.86	27.86	27.83	0.06%	2
May 13, 2026	27.84	27.85	27.84	27.85	27.81	-0.49%	162
May 12, 2026	27.98	27.98	27.98	27.98	27.95	-0.70%	2
May 11, 2026	28.18	28.18	28.18	28.18	28.15	0.32%	2
May 8, 2026	27.95	28.09	27.95	28.09	28.06	0.98%	218
May 7, 2026	27.82	27.82	27.82	27.82	27.78	-0.47%	4
May 6, 2026	27.95	27.95	27.95	27.95	27.91	1.07%	125
May 5, 2026	27.65	27.65	27.65	27.65	27.62	1.04%	2
May 4, 2026	27.49	27.49	27.37	27.37	27.34	-0.63%	227
May 1, 2026	27.54	27.54	27.54	27.54	27.51	0.39%	13
Apr 30, 2026	27.40	27.44	27.40	27.44	27.40	0.17%	534
Apr 29, 2026	27.39	27.39	27.39	27.39	27.36	0.82%	2
Apr 28, 2026	27.16	27.16	27.16	27.16	27.13	-0.22%	2
Apr 27, 2026	27.22	27.22	27.22	27.22	27.19	0.06%	32
Apr 24, 2026	27.13	27.21	27.13	27.21	27.17	2.11%	502
Apr 23, 2026	26.64	26.64	26.64	26.64	26.61	-0.87%	21
Apr 22, 2026	26.88	26.88	26.88	26.88	26.84	0.71%	12
Apr 21, 2026	26.92	26.92	26.69	26.69	26.66	-0.15%	102
Apr 20, 2026	26.73	26.73	26.73	26.73	26.70	-0.59%	58