FMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	33.40	33.48	33.40	33.48	33.48	0.07%	200
Mar 10, 2026	33.46	33.75	33.46	33.46	33.46	-0.20%	1,001
Mar 9, 2026	33.52	33.52	33.52	33.52	33.52	0.62%	4
Mar 6, 2026	33.30	33.55	33.30	33.32	33.32	-1.74%	599
Mar 5, 2026	33.75	33.91	33.75	33.91	33.91	0.16%	2,806
Mar 4, 2026	33.85	33.85	33.85	33.85	33.85	1.17%	47
Mar 3, 2026	33.19	33.67	33.03	33.46	33.46	-1.47%	752
Mar 2, 2026	33.67	33.96	33.67	33.96	33.96	0.46%	35,016
Feb 27, 2026	33.71	33.81	33.70	33.81	33.81	-0.47%	363
Feb 26, 2026	33.73	33.97	33.73	33.97	33.97	-0.37%	834
Feb 25, 2026	34.05	34.16	34.01	34.10	34.09	0.65%	1,422
Feb 24, 2026	33.95	33.95	33.88	33.88	33.88	1.36%	205
Feb 23, 2026	33.76	33.76	33.41	33.42	33.42	-1.69%	2,111
Feb 20, 2026	33.92	34.08	33.92	34.00	34.00	0.36%	2,866
Feb 19, 2026	33.88	33.88	33.88	33.88	33.88	-0.13%	6
Feb 18, 2026	33.92	33.92	33.92	33.92	33.92	0.80%	6
Feb 17, 2026	33.65	33.65	33.65	33.65	33.65	-0.08%	12
Feb 13, 2026	33.68	33.68	33.68	33.68	33.68	0.43%	38
Feb 12, 2026	33.54	33.54	33.54	33.54	33.53	-1.19%	6
Feb 11, 2026	33.94	33.94	33.94	33.94	33.94	-0.21%	12
Feb 10, 2026	34.05	34.05	34.01	34.01	34.01	-0.02%	1,210
Feb 9, 2026	34.02	34.02	34.02	34.02	34.02	0.49%	8
Feb 6, 2026	33.55	33.85	33.55	33.85	33.85	2.06%	2,812
Feb 5, 2026	33.17	33.17	33.17	33.17	33.17	-1.67%	19
Feb 4, 2026	33.73	33.73	33.73	33.73	33.73	-1.31%	7
Feb 3, 2026	34.18	34.18	34.18	34.18	34.18	-1.94%	9
Feb 2, 2026	34.86	34.86	34.86	34.86	34.85	0.64%	14
Jan 30, 2026	34.78	34.78	34.63	34.63	34.63	-0.61%	1,968
Jan 29, 2026	34.85	34.85	34.85	34.85	34.85	-1.14%	6
Jan 28, 2026	35.25	35.25	35.25	35.25	35.25	0.05%	7
Jan 27, 2026	35.38	35.38	35.23	35.23	35.23	-0.05%	742
Jan 26, 2026	35.25	35.25	35.25	35.25	35.25	0.36%	8
Jan 23, 2026	35.33	35.33	35.13	35.13	35.13	-0.54%	1,234
Jan 22, 2026	35.32	35.32	35.32	35.32	35.32	0.04%	10
Jan 21, 2026	35.05	35.30	35.05	35.30	35.30	1.22%	1,496
Jan 20, 2026	34.88	34.88	34.88	34.88	34.88	-1.77%	67
Jan 16, 2026	35.50	35.50	35.50	35.50	35.50	0.34%	25
Jan 15, 2026	35.38	35.38	35.38	35.38	35.38	0.30%	64
Jan 14, 2026	35.25	35.28	33.49	35.28	35.28	-0.71%	607
Jan 13, 2026	35.53	35.53	35.53	35.53	35.53	-0.80%	56
Jan 12, 2026	35.73	35.82	35.73	35.82	35.82	0.32%	872
Jan 9, 2026	35.63	35.71	35.63	35.71	35.71	1.79%	622
Jan 8, 2026	35.08	35.08	35.08	35.08	35.08	-0.45%	16
Jan 7, 2026	35.24	35.24	35.24	35.24	35.24	-0.27%	122
Jan 6, 2026	35.33	35.33	35.33	35.33	35.33	1.04%	11
Jan 5, 2026	34.85	34.97	34.85	34.97	34.97	1.25%	260
Jan 2, 2026	34.42	34.54	34.42	34.54	34.54	0.28%	173
Dec 31, 2025	34.55	34.64	34.44	34.44	34.44	-0.75%	1,760
Dec 30, 2025	34.70	34.70	34.70	34.70	34.70	0.08%	39
Dec 29, 2025	34.67	34.67	34.67	34.67	34.67	-0.24%	90