FMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	33.56	33.56	33.48	33.48	33.48	2.74%	2,304
Apr 7, 2026	32.59	32.59	32.59	32.59	32.59	0.26%	8
Apr 6, 2026	32.50	32.50	32.50	32.50	32.50	0.35%	6
Apr 2, 2026	32.39	32.39	32.39	32.39	32.39	0.06%	40
Apr 1, 2026	32.37	32.37	32.37	32.37	32.37	0.89%	5
Mar 31, 2026	31.68	32.10	31.68	32.09	32.09	2.48%	316
Mar 30, 2026	31.29	31.31	31.29	31.31	31.31	-1.84%	224
Mar 27, 2026	32.19	32.19	31.90	31.90	31.89	-0.61%	118
Mar 26, 2026	32.17	32.17	32.08	32.09	32.09	-1.33%	8,008
Mar 25, 2026	32.61	32.61	32.52	32.52	32.52	0.57%	333
Mar 24, 2026	32.35	32.35	32.34	32.34	32.34	-1.19%	106
Mar 23, 2026	32.73	32.73	32.73	32.73	32.73	1.02%	17
Mar 20, 2026	32.32	32.42	32.32	32.40	32.40	-1.12%	270
Mar 19, 2026	32.67	32.77	32.67	32.77	32.76	-0.26%	886
Mar 18, 2026	32.85	32.85	32.85	32.85	32.85	-0.77%	7
Mar 17, 2026	33.11	33.11	33.11	33.11	33.11	0.47%	6
Mar 16, 2026	33.06	33.06	32.95	32.95	32.95	0.85%	113
Mar 13, 2026	32.67	32.67	32.67	32.67	32.67	-0.52%	11
Mar 12, 2026	33.09	33.09	32.84	32.84	32.84	-1.91%	105
Mar 11, 2026	33.40	33.48	33.40	33.48	33.48	0.07%	200
Mar 10, 2026	33.46	33.75	33.46	33.46	33.46	-0.20%	1,001
Mar 9, 2026	33.52	33.52	33.52	33.52	33.52	0.62%	4
Mar 6, 2026	33.30	33.55	33.30	33.32	33.32	-1.74%	599
Mar 5, 2026	33.75	33.91	33.75	33.91	33.91	0.16%	2,806
Mar 4, 2026	33.85	33.85	33.85	33.85	33.85	1.17%	47
Mar 3, 2026	33.19	33.67	33.03	33.46	33.46	-1.47%	752
Mar 2, 2026	33.67	33.96	33.67	33.96	33.96	0.46%	35,016
Feb 27, 2026	33.71	33.81	33.70	33.81	33.81	-0.47%	363
Feb 26, 2026	33.73	33.97	33.73	33.97	33.97	-0.37%	834
Feb 25, 2026	34.05	34.16	34.01	34.10	34.09	0.65%	1,422
Feb 24, 2026	33.95	33.95	33.88	33.88	33.88	1.36%	205
Feb 23, 2026	33.76	33.76	33.41	33.42	33.42	-1.69%	2,111
Feb 20, 2026	33.92	34.08	33.92	34.00	34.00	0.36%	2,866
Feb 19, 2026	33.88	33.88	33.88	33.88	33.88	-0.13%	6
Feb 18, 2026	33.92	33.92	33.92	33.92	33.92	0.80%	6
Feb 17, 2026	33.65	33.65	33.65	33.65	33.65	-0.08%	12
Feb 13, 2026	33.68	33.68	33.68	33.68	33.68	0.43%	38
Feb 12, 2026	33.54	33.54	33.54	33.54	33.53	-1.19%	6
Feb 11, 2026	33.94	33.94	33.94	33.94	33.94	-0.21%	12
Feb 10, 2026	34.05	34.05	34.01	34.01	34.01	-0.02%	1,210
Feb 9, 2026	34.02	34.02	34.02	34.02	34.02	0.49%	8
Feb 6, 2026	33.55	33.85	33.55	33.85	33.85	2.06%	2,812
Feb 5, 2026	33.17	33.17	33.17	33.17	33.17	-1.67%	19
Feb 4, 2026	33.73	33.73	33.73	33.73	33.73	-1.31%	7
Feb 3, 2026	34.18	34.18	34.18	34.18	34.18	-1.94%	9
Feb 2, 2026	34.86	34.86	34.86	34.86	34.85	0.64%	14
Jan 30, 2026	34.78	34.78	34.63	34.63	34.63	-0.61%	1,968
Jan 29, 2026	34.85	34.85	34.85	34.85	34.85	-1.14%	6
Jan 28, 2026	35.25	35.25	35.25	35.25	35.25	0.05%	7
Jan 27, 2026	35.38	35.38	35.23	35.23	35.23	-0.05%	742