FMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	36.74	36.74	36.74	36.74	36.74	1.35%	6
Oct 14, 2026	36.25	36.25	36.25	36.25	36.25	-1.29%	6
Oct 13, 2026	36.72	36.72	36.72	36.72	36.72	0.12%	178
Oct 12, 2026	36.67	36.67	36.67	36.67	36.67	-0.12%	6
Oct 9, 2026	36.72	36.72	36.72	36.72	36.72	1.02%	6
Oct 8, 2026	36.34	36.34	36.34	36.34	36.34	-0.41%	38
Oct 7, 2026	36.43	36.49	36.43	36.49	36.49	-0.44%	831
Oct 6, 2026	36.65	36.65	36.65	36.65	36.65	0.65%	14
Oct 5, 2026	36.42	36.42	36.42	36.42	36.42	0.15%	9
Oct 2, 2026	36.36	36.36	36.36	36.36	36.36	0.43%	16
Oct 1, 2026	36.25	36.25	36.21	36.21	36.21	-0.06%	242
Sep 30, 2026	36.35	36.35	36.23	36.23	36.23	-0.04%	180
Sep 29, 2026	36.24	36.24	36.24	36.24	36.24	0.36%	15
Sep 28, 2026	36.11	36.11	36.11	36.11	36.11	-1.27%	73
Sep 25, 2026	36.58	36.58	36.58	36.58	36.58	0.30%	9
Sep 24, 2026	36.19	36.47	36.19	36.47	36.47	0.02%	158
Sep 23, 2026	36.47	36.47	36.47	36.47	36.47	-0.65%	13
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