FMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	36.22	36.22	36.22	36.22	36.22	-1.04%	41
Jul 10, 2026	36.58	36.60	36.58	36.60	36.60	0.25%	271
Jul 9, 2026	36.50	36.50	36.50	36.50	36.50	0.73%	55
Jul 8, 2026	36.24	36.24	36.24	36.24	36.24	-1.23%	28
Jul 7, 2026	36.69	36.69	36.69	36.69	36.69	-1.02%	11
Jul 6, 2026	37.07	37.07	37.07	37.07	37.07	-0.05%	17
Jul 2, 2026	37.08	37.08	37.08	37.08	37.08	-0.36%	13
Jul 1, 2026	37.44	37.44	37.22	37.22	37.22	-0.18%	773
Jun 30, 2026	37.28	37.28	37.28	37.28	37.28	1.34%	13
Jun 29, 2026	36.79	36.79	36.79	36.79	36.79	0.60%	19
Jun 26, 2026	36.57	36.57	36.57	36.57	36.57	0.36%	21
Jun 25, 2026	36.60	36.60	36.44	36.44	36.44	0.26%	232
Jun 24, 2026	36.34	36.34	36.34	36.34	36.34	0.20%	5
Jun 23, 2026	36.30	36.30	36.30	36.30	36.27	-1.48%	10
Jun 22, 2026	36.79	36.88	36.79	36.84	36.81	-0.73%	706
Jun 18, 2026	37.03	37.12	37.03	37.12	37.09	1.58%	578
Jun 17, 2026	36.54	36.54	36.54	36.54	36.51	-0.43%	8
Jun 16, 2026	36.70	36.70	36.70	36.70	36.67	-0.54%	10
Jun 15, 2026	36.93	36.93	36.89	36.90	36.87	1.87%	8,932
Jun 12, 2026	36.22	36.22	36.22	36.22	36.19	0.54%	23
Jun 11, 2026	36.03	36.03	36.03	36.03	36.00	1.33%	39
Jun 10, 2026	35.55	35.55	35.55	35.55	35.52	-1.62%	20
Jun 9, 2026	36.14	36.14	36.14	36.14	36.11	0.07%	42
Jun 8, 2026	36.20	36.20	36.11	36.11	36.08	0.22%	589
Jun 5, 2026	36.40	36.40	36.03	36.03	36.00	-1.36%	32,758
Jun 4, 2026	36.68	36.68	36.53	36.53	36.50	-0.41%	518