FMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	31.63	31.63	31.63	31.63	31.63	-0.44%	132
Jun 18, 2025	31.77	31.77	31.77	31.77	31.77	-	3
Jun 17, 2025	31.91	31.91	31.77	31.77	31.77	-0.69%	203
Jun 16, 2025	31.99	31.99	31.99	31.99	31.99	0.67%	11
Jun 13, 2025	31.78	31.78	31.78	31.78	31.78	-0.77%	3
Jun 12, 2025	32.02	32.02	32.02	32.02	32.02	0.53%	4
Jun 11, 2025	31.93	31.93	31.85	31.85	31.85	0.07%	140
Jun 10, 2025	31.83	31.83	31.83	31.83	31.83	-	104
Jun 9, 2025	31.83	31.83	31.83	31.83	31.83	-0.30%	103
Jun 6, 2025	31.93	31.93	31.93	31.93	31.93	0.68%	5
Jun 5, 2025	31.71	31.71	31.71	31.71	31.71	0.08%	9
Jun 4, 2025	31.76	31.76	31.68	31.68	31.68	0.05%	267
Jun 3, 2025	31.59	31.67	31.59	31.67	31.67	0.88%	218
Jun 2, 2025	31.97	31.97	31.32	31.39	31.39	0.04%	343
May 30, 2025	31.38	31.38	31.38	31.38	31.38	0.21%	8
May 29, 2025	31.31	31.31	31.31	31.31	31.31	-0.17%	6
May 28, 2025	31.37	31.37	31.37	31.37	31.37	-0.14%	7
May 27, 2025	31.20	31.41	31.20	31.41	31.41	1.60%	159
May 23, 2025	30.91	30.91	30.91	30.91	30.91	-0.48%	50
May 22, 2025	31.05	31.06	31.05	31.06	31.06	0.10%	204
May 21, 2025	31.34	31.39	31.03	31.03	31.03	-1.62%	19,375
May 20, 2025	31.62	31.62	31.53	31.54	31.54	-0.06%	303
May 19, 2025	31.56	31.56	31.56	31.56	31.56	0.13%	219
May 16, 2025	31.57	31.57	31.52	31.52	31.52	-0.08%	103
May 15, 2025	31.30	31.55	31.30	31.54	31.54	1.07%	1,451
May 14, 2025	31.21	31.21	31.21	31.21	31.21	-0.13%	103
May 13, 2025	31.25	31.25	31.25	31.25	31.25	0.58%	216
May 12, 2025	31.07	31.07	31.07	31.07	31.07	2.53%	271
May 9, 2025	30.30	30.30	30.30	30.30	30.30	0.11%	26
May 8, 2025	30.63	30.63	30.27	30.27	30.27	0.53%	270
May 7, 2025	30.11	30.11	30.11	30.11	30.11	0.19%	115
May 6, 2025	30.00	30.05	30.00	30.05	30.05	-0.27%	3,635
May 5, 2025	30.14	30.14	30.14	30.14	30.14	-0.61%	15
May 2, 2025	30.45	30.45	30.32	30.32	30.32	1.29%	795
May 1, 2025	30.06	30.06	29.94	29.94	29.94	0.72%	384
Apr 30, 2025	29.52	29.72	29.48	29.72	29.72	0.31%	511
Apr 29, 2025	29.63	29.63	29.63	29.63	29.63	0.64%	5
Apr 28, 2025	29.44	29.44	29.44	29.44	29.44	0.23%	5
Apr 25, 2025	29.38	29.38	29.38	29.38	29.38	0.16%	54
Apr 24, 2025	29.33	29.33	29.33	29.33	29.33	2.32%	61
Apr 23, 2025	28.84	28.84	28.66	28.66	28.66	1.55%	728
Apr 22, 2025	28.12	28.23	28.12	28.23	28.23	2.61%	454
Apr 21, 2025	27.35	27.51	27.25	27.51	27.51	-2.25%	21,048
Apr 17, 2025	28.35	28.35	28.14	28.14	28.14	-0.05%	830
Apr 16, 2025	28.57	28.57	28.15	28.15	28.15	-1.79%	596
Apr 15, 2025	28.67	28.67	28.67	28.67	28.67	-0.29%	15
Apr 14, 2025	28.75	28.75	28.75	28.75	28.75	0.73%	146
Apr 11, 2025	28.54	28.54	28.54	28.54	28.54	1.27%	3
Apr 10, 2025	28.18	28.18	28.18	28.18	28.18	1.05%	1
Apr 9, 2025	26.86	27.89	26.86	27.89	27.89	3.82%	4,458