FMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	36.51	36.51	36.51	36.51	36.51	-0.14%	12
Nov 12, 2026	36.57	36.57	36.57	36.57	36.57	-0.73%	12
Nov 11, 2026	36.79	36.83	36.79	36.83	36.83	0.91%	460
Nov 10, 2026	36.44	36.50	36.44	36.50	36.50	-0.28%	413
Nov 9, 2026	36.54	36.61	36.54	36.61	36.61	2.25%	514
Nov 6, 2026	35.80	35.80	35.80	35.80	35.80	0.04%	92
Nov 5, 2026	35.79	35.79	35.79	35.79	35.79	-3.21%	30
Nov 4, 2026	36.86	36.97	36.86	36.97	36.97	2.19%	218
Nov 3, 2026	36.18	36.18	36.18	36.18	36.18	0.41%	17
Nov 2, 2026	36.03	36.03	36.03	36.03	36.03	2.36%	1
Oct 30, 2026	35.20	35.20	35.20	35.20	35.20	-3.75%	27
Oct 29, 2026	36.57	36.57	36.57	36.57	36.57	1.17%	7
Oct 28, 2026	36.15	36.15	36.15	36.15	36.15	-1.09%	6
Oct 27, 2026	36.55	36.55	36.55	36.55	36.55	0.61%	13
Oct 26, 2026	36.33	36.33	36.33	36.33	36.33	0.88%	10
Oct 23, 2026	36.01	36.01	36.01	36.01	36.01	-0.88%	96
Oct 22, 2026	36.33	36.33	36.33	36.33	36.33	-0.65%	81
Oct 21, 2026	36.52	36.57	36.52	36.57	36.57	0.05%	155
Oct 20, 2026	36.55	36.55	36.55	36.55	36.55	-0.04%	6
Oct 19, 2026	36.60	36.60	36.57	36.57	36.56	0.30%	241
Oct 16, 2026	36.42	36.46	36.42	36.46	36.46	-0.76%	153
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