FMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	34.85	34.85	34.85	34.85	34.85	0.11%	70
Sep 15, 2025	34.81	34.81	34.81	34.81	34.81	0.42%	31
Sep 12, 2025	34.67	34.67	34.67	34.67	34.67	-0.62%	13
Sep 11, 2025	34.88	34.88	34.88	34.88	34.88	0.92%	19
Sep 10, 2025	34.56	34.56	34.56	34.56	34.56	0.63%	18
Sep 9, 2025	34.35	34.35	34.35	34.35	34.35	0.10%	34
Sep 8, 2025	34.31	34.31	34.31	34.31	34.31	0.73%	14
Sep 5, 2025	34.08	34.08	34.06	34.06	34.06	0.17%	222
Sep 4, 2025	33.99	34.00	33.99	34.00	34.00	0.81%	280
Sep 3, 2025	33.73	33.73	33.73	33.73	33.73	-0.17%	13
Sep 2, 2025	33.79	33.79	33.79	33.79	33.79	-0.56%	11
Aug 29, 2025	33.98	33.98	33.98	33.98	33.98	-0.82%	9
Aug 28, 2025	34.26	34.26	34.26	34.26	34.26	0.44%	50
Aug 27, 2025	34.05	34.11	34.05	34.11	34.11	0.50%	236
Aug 26, 2025	33.94	33.94	33.94	33.94	33.94	0.37%	52
Aug 25, 2025	33.81	33.81	33.81	33.81	33.81	-0.50%	33
Aug 22, 2025	33.98	33.98	33.98	33.98	33.98	1.00%	8
Aug 21, 2025	33.65	33.65	33.65	33.65	33.65	-0.38%	13
Aug 20, 2025	33.78	33.78	33.78	33.78	33.78	-0.01%	110
Aug 19, 2025	33.78	33.78	33.78	33.78	33.78	-0.45%	25
Aug 18, 2025	33.93	33.93	33.93	33.93	33.93	-0.04%	22
Aug 15, 2025	33.95	33.95	33.95	33.95	33.95	-0.43%	10
Aug 14, 2025	34.10	34.10	34.10	34.10	34.10	-0.10%	23
Aug 13, 2025	34.21	34.21	34.11	34.13	34.13	0.16%	276
Aug 12, 2025	34.08	34.08	34.08	34.08	34.08	1.33%	31
Aug 11, 2025	33.63	33.63	33.63	33.63	33.63	-0.19%	23
Aug 8, 2025	33.69	33.69	33.69	33.69	33.69	0.19%	36
Aug 7, 2025	33.63	33.63	33.63	33.63	33.63	-0.82%	13
Aug 6, 2025	33.90	33.90	33.90	33.90	33.90	0.67%	22
Aug 5, 2025	33.74	33.74	33.68	33.68	33.68	-0.63%	2,100
Aug 4, 2025	33.89	33.89	33.89	33.89	33.89	1.42%	58
Aug 1, 2025	33.44	33.44	33.42	33.42	33.42	-0.98%	1,754
Jul 31, 2025	33.75	33.75	33.75	33.75	33.75	-0.56%	6
Jul 30, 2025	33.94	33.94	33.94	33.94	33.94	-0.09%	118
Jul 29, 2025	34.20	34.20	33.97	33.97	33.97	-	389
Jul 28, 2025	33.97	33.97	33.97	33.97	33.97	0.02%	10
Jul 25, 2025	33.96	33.96	33.96	33.96	33.96	0.17%	12
Jul 24, 2025	33.90	33.91	33.90	33.91	33.91	0.40%	106
Jul 23, 2025	33.65	33.77	33.65	33.77	33.77	0.84%	105
Jul 22, 2025	33.49	33.49	33.49	33.49	33.49	0.06%	8
Jul 21, 2025	33.63	33.63	33.47	33.47	33.47	0.12%	126
Jul 18, 2025	33.43	33.43	33.43	33.43	33.43	0.06%	5
Jul 17, 2025	33.40	33.40	33.40	33.40	33.40	0.48%	3
Jul 16, 2025	33.25	33.25	33.25	33.25	33.25	0.34%	23
Jul 15, 2025	33.30	33.30	33.13	33.13	33.13	-0.46%	388
Jul 14, 2025	33.29	33.29	33.29	33.29	33.29	0.26%	27
Jul 11, 2025	33.20	33.20	33.20	33.20	33.20	-0.58%	7
Jul 10, 2025	33.39	33.39	33.39	33.39	33.39	0.21%	25
Jul 9, 2025	33.32	33.32	33.32	33.32	33.32	0.47%	7
Jul 8, 2025	33.17	33.17	33.17	33.17	33.17	0.26%	25