FMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	31.44	31.47	31.38	31.47	31.47	-1.16%	461
Dec 26, 2024	31.88	31.89	31.84	31.84	31.84	0.38%	291
Dec 24, 2024	31.71	31.72	31.71	31.72	31.72	0.89%	751
Dec 23, 2024	31.13	31.44	31.13	31.44	31.44	0.30%	499
Dec 20, 2024	31.55	31.55	31.35	31.35	31.35	1.15%	1,809
Dec 19, 2024	31.16	31.16	30.99	30.99	30.99	-0.36%	221
Dec 18, 2024	32.11	32.11	31.11	31.11	31.11	-2.96%	1,051
Dec 17, 2024	32.06	32.06	32.06	32.06	32.06	-0.74%	11
Dec 16, 2024	32.39	32.44	32.30	32.30	32.30	-1.29%	5,005
Dec 13, 2024	32.80	32.80	32.72	32.72	32.09	0.22%	1,290
Dec 12, 2024	32.71	32.71	32.65	32.65	32.02	-0.48%	2,840
Dec 11, 2024	32.74	32.80	32.72	32.80	32.18	1.18%	649
Dec 10, 2024	32.42	32.42	32.42	32.42	31.80	-0.69%	5
Dec 9, 2024	32.67	32.67	32.65	32.65	32.02	-1.01%	153
Dec 6, 2024	32.98	32.98	32.98	32.98	32.35	0.77%	771
Dec 5, 2024	32.82	32.82	32.73	32.73	32.10	-0.72%	771
Dec 4, 2024	32.97	32.97	32.97	32.97	32.34	1.17%	1
Dec 3, 2024	32.51	32.58	32.51	32.58	31.96	0.01%	507
Dec 2, 2024	32.58	32.58	32.58	32.58	31.96	-0.18%	-
Nov 29, 2024	32.64	32.64	32.64	32.64	32.02	0.60%	16
Nov 27, 2024	32.45	32.45	32.45	32.45	31.83	-0.82%	1
Nov 26, 2024	32.71	32.71	32.71	32.71	32.09	0.49%	1
Nov 25, 2024	32.55	32.55	32.55	32.55	31.93	0.50%	-
Nov 22, 2024	32.39	32.39	32.39	32.39	31.77	0.75%	1
Nov 21, 2024	32.15	32.15	32.15	32.15	31.54	1.12%	7
Nov 20, 2024	31.80	31.80	31.80	31.80	31.19	-0.10%	7
Nov 19, 2024	31.83	31.83	31.83	31.83	31.22	0.08%	5
Nov 18, 2024	31.80	31.80	31.80	31.80	31.19	0.43%	1
Nov 15, 2024	31.67	31.67	31.67	31.67	31.06	-1.11%	10
Nov 14, 2024	32.02	32.02	32.02	32.02	31.41	-1.08%	10
Nov 13, 2024	32.56	32.56	32.37	32.37	31.75	0.20%	111
Nov 12, 2024	32.31	32.31	32.31	32.31	31.69	-0.39%	84
Nov 11, 2024	32.43	32.43	32.43	32.43	31.81	0.65%	5
Nov 8, 2024	32.21	32.22	32.21	32.22	31.61	0.68%	535
Nov 7, 2024	32.00	32.00	32.00	32.00	31.39	1.44%	1
Nov 6, 2024	31.55	31.55	31.55	31.55	30.95	1.99%	800
Nov 5, 2024	30.94	30.94	30.94	30.94	30.35	1.04%	3
Nov 4, 2024	30.62	30.62	30.62	30.62	30.03	-0.15%	5
Nov 1, 2024	30.66	30.66	30.66	30.66	30.08	-0.14%	77
Oct 31, 2024	30.70	30.70	30.70	30.70	30.12	-1.67%	77
Oct 30, 2024	31.22	31.22	31.22	31.22	30.63	-0.20%	1
Oct 29, 2024	31.29	31.29	31.29	31.29	30.69	-0.04%	1
Oct 28, 2024	31.30	31.30	31.30	31.30	30.70	0.25%	6
Oct 25, 2024	31.22	31.22	31.22	31.22	30.63	-0.37%	2
Oct 24, 2024	31.34	31.34	31.34	31.34	30.74	-0.06%	95
Oct 23, 2024	31.36	31.36	31.36	31.36	30.76	-0.78%	16
Oct 22, 2024	31.60	31.60	31.60	31.60	31.00	-0.46%	10
Oct 21, 2024	31.75	31.75	31.75	31.75	31.14	-0.31%	3
Oct 18, 2024	31.85	31.85	31.85	31.85	31.24	0.31%	6
Oct 17, 2024	31.75	31.75	31.75	31.75	31.14	0.18%	2
Oct 16, 2024	31.69	31.69	31.69	31.69	31.08	0.35%	1
Oct 15, 2024	31.58	31.58	31.58	31.58	30.98	-0.70%	2
Oct 14, 2024	31.80	31.80	31.80	31.80	31.19	0.87%	12
Oct 11, 2024	31.53	31.53	31.53	31.53	30.93	0.90%	36
Oct 10, 2024	31.25	31.25	31.25	31.25	30.65	-0.53%	36
Oct 9, 2024	31.41	31.41	31.41	31.41	30.81	0.73%	67
Oct 8, 2024	31.19	31.19	31.19	31.19	30.59	0.94%	6
Oct 7, 2024	30.90	30.90	30.90	30.90	30.31	-0.94%	6
Oct 4, 2024	31.19	31.19	31.19	31.19	30.59	0.99%	1
Oct 3, 2024	30.95	30.95	30.88	30.88	30.29	-0.53%	318
Oct 2, 2024	31.05	31.05	31.05	31.05	30.46	0.30%	4
Oct 1, 2024	30.96	30.96	30.96	30.96	30.37	-1.09%	2
Sep 30, 2024	31.30	31.30	31.30	31.30	30.70	0.26%	5
Sep 27, 2024	31.22	31.22	31.22	31.22	30.62	-0.04%	5
Sep 26, 2024	31.23	31.23	31.23	31.23	30.64	0.63%	153
Sep 25, 2024	31.03	31.03	31.03	31.03	30.44	0.01%	3
Sep 24, 2024	31.03	31.03	31.03	31.03	30.44	0.49%	1
Sep 23, 2024	30.88	30.88	30.88	30.88	30.29	0.12%	1
Sep 20, 2024	30.84	30.84	30.84	30.84	30.26	-0.09%	1
Sep 19, 2024	30.87	30.87	30.87	30.87	30.28	1.50%	1
Sep 18, 2024	30.41	30.41	30.41	30.41	29.83	-0.13%	6
Sep 17, 2024	30.46	30.46	30.46	30.46	29.87	0.12%	6
Sep 16, 2024	30.42	30.42	30.42	30.42	29.84	0.62%	-
Sep 13, 2024	30.35	30.35	30.23	30.23	29.65	0.86%	756
Sep 12, 2024	29.97	29.97	29.97	29.97	29.40	0.96%	10
Sep 11, 2024	29.69	29.69	29.69	29.69	29.12	0.52%	1
Sep 10, 2024	29.29	29.53	29.29	29.53	28.97	1.04%	401
Sep 9, 2024	29.23	29.23	29.23	29.23	28.67	0.70%	5
Sep 6, 2024	29.34	29.34	29.03	29.03	28.47	-1.59%	142
Sep 5, 2024	29.50	29.50	29.50	29.50	28.93	-0.60%	21
Sep 4, 2024	29.67	29.67	29.67	29.67	29.11	-2.12%	24
Sep 3, 2024	30.32	30.32	30.32	30.32	29.74	-	141
Aug 30, 2024	30.32	30.32	30.32	30.32	29.74	0.90%	16
Aug 29, 2024	30.05	30.05	30.05	30.05	29.47	0.39%	16
Aug 28, 2024	29.95	29.96	29.93	29.93	29.36	-0.39%	2,487
Aug 27, 2024	30.05	30.05	30.05	30.05	29.47	0.38%	6
Aug 26, 2024	29.93	29.93	29.93	29.93	29.36	-0.34%	6
Aug 23, 2024	30.04	30.04	30.04	30.04	29.46	1.25%	-
Aug 22, 2024	29.67	29.67	29.67	29.67	29.10	-0.92%	22
Aug 21, 2024	29.94	29.94	29.94	29.94	29.37	0.46%	22
Aug 20, 2024	29.80	29.80	29.80	29.80	29.24	-0.22%	1
Aug 19, 2024	29.87	29.87	29.87	29.87	29.30	0.90%	4
Aug 16, 2024	29.60	29.60	29.60	29.60	29.04	0.24%	1
Aug 15, 2024	29.53	29.53	29.53	29.53	28.97	1.09%	1
Aug 14, 2024	29.21	29.21	29.21	29.21	28.66	0.80%	75
Aug 13, 2024	28.69	28.98	28.69	28.98	28.43	1.42%	416
Aug 12, 2024	28.57	28.57	28.57	28.57	28.03	-0.37%	3
Aug 9, 2024	28.68	28.68	28.68	28.68	28.13	0.37%	9
Aug 8, 2024	28.57	28.57	28.57	28.57	28.03	2.13%	5
Aug 7, 2024	27.98	27.98	27.98	27.98	27.44	-0.09%	5