FMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	34.87	34.87	34.87	34.87	34.87	-0.10%	3
Oct 30, 2025	35.11	35.11	34.90	34.90	34.90	-1.03%	147
Oct 29, 2025	35.26	35.26	35.26	35.26	35.26	-0.32%	18
Oct 28, 2025	35.50	35.50	35.38	35.38	35.38	-0.25%	180
Oct 27, 2025	35.47	35.47	35.47	35.47	35.47	0.65%	55
Oct 24, 2025	35.38	35.38	35.24	35.24	35.24	0.03%	921
Oct 23, 2025	35.23	35.23	35.23	35.23	35.23	0.63%	14
Oct 22, 2025	35.08	35.08	35.00	35.01	35.01	-0.56%	1,813
Oct 21, 2025	35.21	35.21	35.21	35.21	35.21	0.47%	10
Oct 20, 2025	35.04	35.04	35.04	35.04	35.04	0.57%	38
Oct 17, 2025	34.84	34.84	34.84	34.84	34.84	0.08%	19
Oct 16, 2025	34.90	34.90	34.81	34.81	34.81	-0.47%	401
Oct 15, 2025	34.98	34.98	34.98	34.98	34.98	0.03%	11
Oct 14, 2025	34.97	34.97	34.97	34.97	34.97	-0.23%	13
Oct 13, 2025	35.00	35.05	35.00	35.05	35.05	1.98%	344
Oct 10, 2025	34.37	34.37	34.37	34.37	34.37	-2.29%	18
Oct 9, 2025	35.18	35.18	35.18	35.18	35.18	-0.33%	10
Oct 8, 2025	35.29	35.29	35.29	35.29	35.29	0.25%	11
Oct 7, 2025	35.21	35.21	35.21	35.21	35.21	-0.93%	106
Oct 6, 2025	35.54	35.54	35.54	35.54	35.54	0.39%	16
Oct 3, 2025	35.40	35.40	35.40	35.40	35.40	-0.10%	30
Oct 2, 2025	35.43	35.43	35.43	35.43	35.43	0.11%	41
Oct 1, 2025	35.39	35.39	35.39	35.39	35.39	0.55%	10
Sep 30, 2025	35.20	35.20	35.20	35.20	35.20	0.28%	10
Sep 29, 2025	35.10	35.10	35.10	35.10	35.10	0.12%	25
Sep 26, 2025	35.06	35.06	35.06	35.06	35.06	0.44%	50
Sep 25, 2025	34.90	34.90	34.90	34.90	34.90	-0.60%	13
Sep 24, 2025	35.38	35.38	35.11	35.11	35.11	-0.74%	236
Sep 23, 2025	35.38	35.38	35.38	35.38	35.38	-0.43%	14
Sep 22, 2025	35.53	35.53	35.53	35.53	35.53	0.48%	23
Sep 19, 2025	35.36	35.36	35.36	35.36	35.36	0.47%	17
Sep 18, 2025	35.19	35.19	35.19	35.19	35.19	1.16%	371
Sep 17, 2025	34.79	34.79	34.79	34.79	34.79	-0.17%	10
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