FRA:CMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	306.85	313.65	305.25	313.65	313.65	2.52%	995
Aug 3, 2026	306.75	308.55	305.95	305.95	305.95	-0.41%	424
Jul 31, 2026	305.55	307.20	305.25	307.20	307.20	0.75%	1,102
Jul 30, 2026	300.75	304.90	300.75	304.90	304.90	0.46%	534
Jul 29, 2026	312.80	314.85	303.50	303.50	303.50	-3.00%	1,701
Jul 28, 2026	313.45	316.90	311.35	312.90	312.90	0.74%	2,323
Jul 27, 2026	312.10	315.00	310.60	310.60	310.60	0.29%	825
Jul 24, 2026	307.30	309.70	307.30	309.70	309.70	1.08%	604
Jul 23, 2026	305.20	307.80	305.15	306.40	306.40	0.23%	988
Jul 22, 2026	301.90	305.70	301.65	305.70	305.70	1.33%	889
Jul 21, 2026	297.10	301.70	296.60	301.70	301.70	1.07%	849
Jul 20, 2026	297.35	299.10	297.35	298.50	298.50	-0.83%	556
Jul 17, 2026	297.40	301.00	297.40	301.00	301.00	-0.20%	632
Jul 16, 2026	303.25	304.20	301.60	301.60	301.60	-0.28%	877
Jul 15, 2026	299.25	305.55	299.15	302.45	302.45	1.22%	786
Jul 14, 2026	292.95	300.40	285.70	298.80	298.80	1.74%	981
Jul 13, 2026	295.15	295.85	292.85	293.70	293.70	-0.49%	1,762
Jul 10, 2026	293.70	295.55	293.70	295.15	295.15	0.80%	460
Jul 9, 2026	289.80	292.80	289.80	292.80	292.80	0.12%	360
Jul 8, 2026	296.15	296.95	291.65	292.45	292.45	-1.32%	542
Jul 7, 2026	296.05	299.20	296.05	296.35	296.35	0.71%	407
Jul 6, 2026	291.90	296.50	290.35	294.25	294.25	0.24%	338
Jul 3, 2026	293.20	294.90	292.95	294.85	293.54	0.87%	485
Jul 2, 2026	293.90	294.45	290.80	292.30	291.00	1.33%	576
Jul 1, 2026	285.40	288.45	285.40	288.45	287.17	-	181
Jun 30, 2026	289.25	290.10	288.45	288.45	287.17	0.12%	488
Jun 29, 2026	290.70	290.70	287.80	288.10	286.82	-0.77%	282
Jun 26, 2026	295.15	297.05	290.35	290.35	289.06	-2.76%	502
Jun 25, 2026	294.40	301.45	294.40	298.60	297.27	1.63%	255
Jun 24, 2026	293.20	294.95	291.05	293.80	292.49	-0.03%	575
Jun 23, 2026	287.80	294.00	287.80	293.90	292.59	1.31%	454
Jun 22, 2026	283.70	290.10	283.15	290.10	288.81	2.58%	649
Jun 19, 2026	284.55	284.55	282.10	282.80	281.54	-1.46%	306
Jun 18, 2026	289.25	293.40	287.00	287.00	285.72	-1.03%	1,056
Jun 17, 2026	284.60	290.55	284.60	290.00	288.71	2.20%	462
Jun 16, 2026	276.45	284.55	275.90	283.75	282.49	2.66%	533
Jun 15, 2026	278.45	279.00	276.10	276.40	275.17	-0.22%	790
Jun 12, 2026	270.90	277.05	270.90	277.00	275.77	2.52%	510
Jun 11, 2026	268.85	270.65	268.85	270.20	269.00	0.17%	164
Jun 10, 2026	269.70	270.75	268.15	269.75	268.55	-0.39%	656
Jun 9, 2026	269.30	272.35	269.20	270.80	269.60	0.11%	510
Jun 8, 2026	269.90	271.45	269.80	270.50	269.30	-0.55%	1,060
Jun 5, 2026	267.25	272.00	267.15	272.00	270.79	4.29%	899
Jun 4, 2026	259.55	260.80	259.55	260.80	259.64	0.27%	108
Jun 3, 2026	258.55	260.10	255.85	260.10	258.94	0.99%	779
Jun 2, 2026	254.15	257.90	253.75	257.55	256.40	1.04%	294
Jun 1, 2026	255.60	256.40	254.90	254.90	253.77	0.08%	368
May 29, 2026	254.80	255.80	253.95	254.70	253.57	-0.31%	465
May 28, 2026	257.50	258.35	255.50	255.50	254.36	-0.27%	1,267
May 27, 2026	263.65	264.95	255.95	256.20	255.06	-2.94%	666