FMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	36.54	36.54	36.54	36.54	-	-0.43%	8
Jun 16, 2026	36.70	36.70	36.70	36.70	36.70	-0.54%	10
Jun 15, 2026	36.93	36.93	36.89	36.90	36.90	1.87%	8,932
Jun 12, 2026	36.22	36.22	36.22	36.22	36.22	0.54%	23
Jun 11, 2026	36.03	36.03	36.03	36.03	36.03	1.33%	39
Jun 10, 2026	35.55	35.55	35.55	35.55	35.55	-1.62%	20
Jun 9, 2026	36.14	36.14	36.14	36.14	36.14	0.07%	42
Jun 8, 2026	36.20	36.20	36.11	36.11	36.11	0.22%	575
Jun 5, 2026	36.40	36.40	36.03	36.03	36.03	-1.36%	32,758
Jun 4, 2026	36.68	36.68	36.53	36.53	36.53	-0.41%	518
Jun 3, 2026	36.68	36.68	36.68	36.68	36.68	-0.71%	6
Jun 2, 2026	36.94	36.94	36.94	36.94	36.94	-0.46%	13
Jun 1, 2026	37.11	37.11	37.11	37.11	37.11	0.59%	29
May 29, 2026	36.90	36.90	36.90	36.90	36.90	0.46%	16
May 28, 2026	36.73	36.73	36.73	36.73	36.73	0.21%	66
May 27, 2026	36.59	36.65	36.59	36.65	36.65	-0.36%	145
May 26, 2026	36.78	36.78	36.78	36.78	36.78	0.26%	202
May 22, 2026	36.79	36.79	36.69	36.69	36.69	0.26%	1,233
May 21, 2026	36.45	36.59	36.45	36.59	36.59	0.13%	715
May 20, 2026	36.55	36.55	36.55	36.55	36.54	1.94%	25
May 19, 2026	36.07	36.07	35.85	35.85	35.85	-0.84%	1,405
May 18, 2026	36.15	36.15	36.15	36.15	36.15	0.33%	29
May 15, 2026	35.40	36.03	35.40	36.03	36.03	-1.17%	113
May 14, 2026	36.46	36.46	36.46	36.46	36.46	0.10%	13
May 13, 2026	36.35	36.42	36.35	36.42	36.42	-0.39%	325
May 12, 2026	36.56	36.56	36.56	36.56	36.56	-1.05%	26
May 11, 2026	36.94	36.95	36.87	36.95	36.95	-0.11%	574
May 8, 2026	36.77	36.99	36.77	36.99	36.99	1.19%	312
May 7, 2026	36.56	36.56	36.56	36.56	36.56	-0.36%	17
May 6, 2026	36.69	36.69	36.69	36.69	36.69	1.14%	5
May 5, 2026	36.28	36.28	36.28	36.28	36.28	1.34%	4
May 4, 2026	35.84	35.85	35.80	35.80	35.80	-0.84%	1,124
May 1, 2026	36.10	36.10	36.10	36.10	36.10	0.53%	31
Apr 30, 2026	35.82	35.91	35.82	35.91	35.91	0.77%	408
Apr 29, 2026	35.63	35.63	35.63	35.63	35.63	0.43%	5
Apr 28, 2026	35.48	35.48	35.48	35.48	35.48	-0.46%	17
Apr 27, 2026	35.65	35.65	35.65	35.65	35.64	-0.13%	11
Apr 24, 2026	35.69	35.69	35.69	35.69	35.69	2.04%	13
Apr 23, 2026	34.74	34.98	34.74	34.98	34.98	-1.02%	136
Apr 22, 2026	35.34	35.34	35.34	35.34	35.34	1.29%	5
Apr 21, 2026	34.89	34.89	34.89	34.89	34.89	-0.38%	4
Apr 20, 2026	35.02	35.02	35.02	35.02	35.02	-0.57%	40
Apr 17, 2026	35.22	35.22	35.22	35.22	35.22	0.86%	19
Apr 16, 2026	34.92	34.92	34.92	34.92	34.92	-0.14%	32
Apr 15, 2026	34.97	34.97	34.97	34.97	34.97	1.35%	19
Apr 14, 2026	34.47	34.50	34.47	34.50	34.50	0.66%	1,813
Apr 13, 2026	34.09	34.28	34.09	34.28	34.28	2.33%	6,471
Apr 10, 2026	33.55	33.55	33.50	33.50	33.50	-0.54%	430
Apr 9, 2026	33.68	33.68	33.68	33.68	33.68	0.60%	20
Apr 8, 2026	33.56	33.56	33.48	33.48	33.48	2.74%	2,304