FMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	36.67	36.71	36.67	36.71	36.71	-	195
Sep 21, 2026	36.75	36.75	36.71	36.71	36.71	1.50%	114
Sep 18, 2026	36.16	36.16	36.16	36.16	36.16	-0.03%	19
Sep 17, 2026	36.20	36.20	36.18	36.18	36.17	0.95%	1,407
Sep 16, 2026	35.83	35.83	35.83	35.83	35.83	0.16%	16
Sep 15, 2026	35.94	35.94	35.78	35.78	35.78	-1.11%	209
Sep 14, 2026	36.04	36.18	36.04	36.18	36.18	-0.42%	1,986
Sep 11, 2026	36.33	36.33	36.33	36.33	36.33	0.76%	171
Sep 10, 2026	36.06	36.06	36.06	36.06	36.06	-0.96%	71
Sep 9, 2026	36.44	36.44	36.41	36.41	36.41	-1.02%	149
Sep 8, 2026	37.00	37.00	36.79	36.79	36.79	-0.65%	656
Sep 4, 2026	36.81	37.03	36.81	37.03	37.02	0.05%	411
Sep 3, 2026	36.75	37.01	36.75	37.01	37.01	1.08%	417
Sep 2, 2026	36.61	36.61	36.61	36.61	36.61	0.32%	13
Sep 1, 2026	36.63	36.63	36.49	36.49	36.49	-1.57%	155
Aug 31, 2026	37.06	37.08	37.06	37.08	37.08	-0.54%	173
Aug 28, 2026	37.28	37.28	37.28	37.28	37.28	0.25%	61
Aug 27, 2026	37.18	37.18	37.18	37.18	37.18	0.73%	599
Aug 26, 2026	36.91	36.91	36.91	36.91	36.91	0.54%	15
Aug 25, 2026	36.71	36.71	36.71	36.71	36.71	0.19%	25
Aug 24, 2026	36.65	36.65	36.65	36.65	36.65	-0.34%	13
Aug 21, 2026	36.77	36.77	36.77	36.77	36.77	0.26%	63
Aug 20, 2026	36.66	36.68	36.66	36.68	36.68	-0.88%	216
Aug 19, 2026	37.00	37.00	37.00	37.00	37.00	0.16%	24
Aug 18, 2026	36.94	36.94	36.94	36.94	36.94	-0.83%	117
Aug 17, 2026	37.25	37.25	37.25	37.25	37.25	-0.72%	13
Aug 14, 2026	37.52	37.52	37.52	37.52	37.52	-0.54%	13
Aug 13, 2026	37.73	37.73	37.73	37.73	37.73	0.61%	20
Aug 12, 2026	37.50	37.50	37.50	37.50	37.50	-0.09%	13
Aug 11, 2026	37.53	37.53	37.53	37.53	37.53	0.24%	6
Aug 10, 2026	37.44	37.44	37.44	37.44	37.44	-0.15%	37
Aug 7, 2026	37.50	37.50	37.50	37.50	37.50	1.05%	19
Aug 6, 2026	37.11	37.11	37.11	37.11	37.11	-0.90%	44
Aug 5, 2026	37.45	37.45	37.45	37.45	37.45	-0.30%	16
Aug 4, 2026	37.56	37.56	37.56	37.56	37.56	1.83%	19
Aug 3, 2026	36.88	36.88	36.88	36.88	36.88	1.78%	10
Jul 31, 2026	35.95	36.24	35.95	36.24	36.24	1.75%	314
Jul 30, 2026	35.62	35.62	35.62	35.62	35.62	1.80%	35
Jul 29, 2026	34.99	34.99	34.99	34.99	34.99	-1.50%	36
Jul 28, 2026	35.52	35.52	35.52	35.52	35.52	0.24%	26
Jul 27, 2026	35.45	35.45	35.44	35.44	35.44	1.10%	170
Jul 24, 2026	35.05	35.05	35.05	35.05	35.05	-0.26%	1,263
Jul 23, 2026	35.14	35.14	35.14	35.14	35.14	-1.05%	72
Jul 22, 2026	35.55	35.55	35.51	35.51	35.51	-1.07%	111
Jul 21, 2026	35.90	35.90	35.90	35.90	35.90	0.63%	109
Jul 20, 2026	35.71	35.71	35.67	35.67	35.67	-0.51%	111
Jul 17, 2026	35.86	35.86	35.86	35.86	35.86	-0.75%	32
Jul 16, 2026	36.13	36.13	36.13	36.13	36.13	-0.69%	17
Jul 15, 2026	36.38	36.38	36.38	36.38	36.38	0.34%	18
Jul 14, 2026	36.26	36.26	36.26	36.26	36.26	0.11%	32