FMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	33.53	33.53	33.53	33.54	-	-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
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