FRA:CMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	258.55	258.90	255.85	258.75	258.75	0.47%	686
Jun 2, 2026	254.15	257.90	253.75	257.55	257.55	1.04%	294
Jun 1, 2026	255.60	256.40	254.90	254.90	254.90	0.08%	368
May 29, 2026	254.80	255.80	253.95	254.70	254.70	-0.31%	465
May 28, 2026	257.50	258.35	255.50	255.50	255.50	-0.27%	1,267
May 27, 2026	263.65	264.95	255.95	256.20	256.20	-2.94%	666
May 26, 2026	264.10	265.65	263.80	263.95	263.95	-0.62%	770
May 25, 2026	265.60	265.60	265.60	265.60	265.60	0.70%	29
May 22, 2026	261.35	263.80	260.65	263.75	263.75	1.54%	324
May 21, 2026	258.75	261.70	258.50	259.75	259.75	0.02%	822
May 20, 2026	254.55	259.70	253.70	259.70	259.70	1.05%	347
May 19, 2026	257.95	258.90	257.00	257.00	257.00	-0.29%	1,711
May 18, 2026	254.40	257.75	254.40	257.75	257.75	0.02%	158
May 15, 2026	257.75	257.75	256.50	257.70	257.70	-0.29%	256
May 14, 2026	256.75	258.45	256.75	258.45	258.45	0.37%	310
May 13, 2026	259.45	259.45	257.05	257.50	257.50	1.44%	1,110
May 12, 2026	254.60	256.25	253.85	253.85	253.85	-0.14%	575
May 11, 2026	256.75	256.95	254.20	254.20	254.20	-0.90%	462
May 8, 2026	261.00	262.00	256.50	256.50	256.50	-2.97%	326
May 7, 2026	268.10	268.10	264.35	264.35	264.35	-1.40%	599
May 6, 2026	264.55	268.35	263.80	268.10	268.10	1.46%	395
May 5, 2026	263.85	264.55	263.15	264.25	264.25	0.15%	410
May 4, 2026	265.55	266.70	263.85	263.85	263.85	-1.05%	710
Apr 30, 2026	263.20	266.65	262.80	266.65	266.65	0.23%	589
Apr 29, 2026	266.30	266.85	265.10	266.05	266.05	-0.52%	327
Apr 28, 2026	265.20	268.35	265.20	267.45	267.45	0.96%	320
Apr 27, 2026	262.10	264.90	261.60	264.90	264.90	0.04%	1,033
Apr 24, 2026	266.05	267.30	264.35	264.80	264.80	-1.40%	236
Apr 23, 2026	266.50	268.55	266.50	268.55	268.55	0.11%	182
Apr 22, 2026	268.50	268.50	267.90	268.25	268.25	-0.32%	137
Apr 21, 2026	269.25	271.40	269.10	269.10	269.10	0.62%	684
Apr 20, 2026	262.15	267.45	262.15	267.45	267.45	0.53%	1,134
Apr 17, 2026	263.00	266.65	263.00	266.05	266.05	1.55%	533
Apr 16, 2026	259.30	262.00	259.30	262.00	262.00	0.91%	306
Apr 15, 2026	263.95	263.95	259.65	259.65	259.65	-1.85%	230
Apr 14, 2026	265.80	266.25	258.70	264.55	264.55	0.08%	1,730
Apr 13, 2026	263.05	264.35	260.55	264.35	264.35	0.36%	430
Apr 10, 2026	264.80	265.80	263.40	263.40	263.40	-0.64%	513
Apr 9, 2026	263.10	265.10	261.65	265.10	265.10	0.80%	597
Apr 8, 2026	260.20	263.00	260.15	263.00	263.00	2.85%	400
Apr 7, 2026	254.55	255.75	253.75	255.70	255.70	2.00%	500
Apr 2, 2026	252.55	253.55	251.55	252.00	250.70	-1.60%	526
Apr 1, 2026	254.90	256.10	253.70	256.10	254.78	0.65%	1,146
Mar 31, 2026	249.60	254.45	249.60	254.45	253.14	2.60%	306
Mar 30, 2026	246.30	249.90	246.30	248.00	246.72	0.81%	490
Mar 27, 2026	253.60	253.60	246.00	246.00	244.73	-3.11%	473
Mar 26, 2026	254.55	254.75	253.35	253.90	252.59	-0.49%	647
Mar 25, 2026	254.10	255.70	254.10	255.15	253.83	0.97%	951
Mar 24, 2026	248.70	255.00	248.50	252.70	251.39	0.66%	779
Mar 23, 2026	244.85	253.00	244.80	251.05	249.75	0.68%	709