FMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	34.76	34.76	34.76	34.76	34.76	0.01%	48
Dec 24, 2025	34.76	34.76	34.76	34.76	34.76	0.18%	14
Dec 23, 2025	34.69	34.69	34.69	34.69	34.69	0.28%	23
Dec 22, 2025	34.43	34.60	34.43	34.60	34.60	0.65%	120
Dec 19, 2025	34.39	34.39	34.32	34.37	34.37	0.05%	513
Dec 18, 2025	34.45	34.45	34.36	34.36	34.35	0.78%	860
Dec 17, 2025	34.09	34.09	34.09	34.09	34.09	-1.33%	5
Dec 16, 2025	34.55	34.55	34.55	34.55	34.55	-0.56%	22
Dec 15, 2025	34.75	34.82	34.74	34.74	34.66	-0.22%	1,246
Dec 12, 2025	34.82	34.82	34.82	34.82	34.74	-1.18%	33
Dec 11, 2025	35.24	35.24	35.24	35.24	35.16	0.06%	8
Dec 10, 2025	35.31	35.31	35.22	35.22	35.14	0.96%	1,171
Dec 9, 2025	34.88	34.88	34.88	34.88	34.80	-0.12%	111
Dec 8, 2025	34.96	34.96	34.92	34.92	34.84	-0.45%	300
Dec 5, 2025	35.08	35.08	35.08	35.08	35.00	0.15%	11
Dec 4, 2025	35.03	35.03	35.03	35.03	34.95	0.03%	10
Dec 3, 2025	35.02	35.02	35.02	35.02	34.94	0.42%	42
Dec 2, 2025	34.75	34.87	34.75	34.87	34.79	0.74%	115
Dec 1, 2025	34.86	34.86	34.61	34.61	34.54	-0.60%	164
Nov 28, 2025	34.82	34.82	34.82	34.82	34.75	0.55%	18
Nov 26, 2025	34.63	34.63	34.63	34.63	34.56	0.67%	45
Nov 25, 2025	34.40	34.40	34.40	34.40	34.33	1.54%	11
Nov 24, 2025	33.88	33.88	33.88	33.88	33.81	0.98%	12
Nov 21, 2025	33.26	33.55	33.26	33.55	33.48	0.69%	110
Nov 20, 2025	33.42	33.42	33.33	33.33	33.25	-1.68%	2,246
Nov 19, 2025	33.89	33.89	33.89	33.89	33.82	0.61%	71
Nov 18, 2025	33.69	33.69	33.69	33.69	33.61	-0.61%	19
Nov 17, 2025	33.90	33.90	33.90	33.90	33.82	-0.79%	16
Nov 14, 2025	34.17	34.17	34.17	34.17	34.09	-0.21%	14
Nov 13, 2025	34.24	34.24	34.24	34.24	34.16	-1.03%	15
Nov 12, 2025	34.59	34.59	34.59	34.59	34.52	0.28%	12
Nov 11, 2025	34.50	34.50	34.50	34.50	34.42	0.26%	10
Nov 10, 2025	34.41	34.41	34.41	34.41	34.33	0.93%	16
Nov 7, 2025	34.09	34.09	34.09	34.09	34.01	-0.18%	37
Nov 6, 2025	34.26	34.26	34.15	34.15	34.07	-0.94%	1,139
Nov 5, 2025	34.45	34.47	34.45	34.47	34.40	0.51%	136
Nov 4, 2025	34.28	34.30	34.28	34.30	34.22	-0.94%	307
Nov 3, 2025	34.63	34.63	34.63	34.63	34.55	-0.69%	30
Oct 31, 2025	34.87	34.87	34.87	34.87	34.79	-0.10%	3
Oct 30, 2025	35.11	35.11	34.90	34.90	34.82	-1.03%	147
Oct 29, 2025	35.26	35.26	35.26	35.26	35.18	-0.32%	18
Oct 28, 2025	35.50	35.50	35.38	35.38	35.30	-0.25%	180
Oct 27, 2025	35.47	35.47	35.47	35.47	35.39	0.65%	55
Oct 24, 2025	35.38	35.38	35.24	35.24	35.16	0.03%	921
Oct 23, 2025	35.23	35.23	35.23	35.23	35.15	0.63%	14
Oct 22, 2025	35.08	35.08	35.00	35.01	34.93	-0.56%	1,813
Oct 21, 2025	35.21	35.21	35.21	35.21	35.13	0.47%	10
Oct 20, 2025	35.04	35.04	35.04	35.04	34.96	0.57%	38
Oct 17, 2025	34.84	34.84	34.84	34.84	34.76	0.08%	19
Oct 16, 2025	34.90	34.90	34.81	34.81	34.74	-0.47%	401