FRA:CMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	294.40	301.45	294.40	298.60	298.60	1.63%	255
Jun 24, 2026	293.20	294.95	291.05	293.80	293.80	-0.03%	575
Jun 23, 2026	287.80	294.00	287.80	293.90	293.90	1.31%	454
Jun 22, 2026	283.70	290.10	283.15	290.10	290.10	2.58%	649
Jun 19, 2026	284.55	284.55	282.10	282.80	282.80	-1.46%	306
Jun 18, 2026	289.25	293.40	287.00	287.00	287.00	-1.03%	1,056
Jun 17, 2026	284.60	290.55	284.60	290.00	290.00	2.20%	462
Jun 16, 2026	276.45	284.55	275.90	283.75	283.75	2.66%	533
Jun 15, 2026	278.45	279.00	276.10	276.40	276.40	-0.22%	790
Jun 12, 2026	270.90	277.05	270.90	277.00	277.00	2.52%	510
Jun 11, 2026	268.85	270.65	268.85	270.20	270.20	0.17%	164
Jun 10, 2026	269.70	270.75	268.15	269.75	269.75	-0.39%	656
Jun 9, 2026	269.30	272.35	269.20	270.80	270.80	0.11%	510
Jun 8, 2026	269.90	271.45	269.80	270.50	270.50	-0.55%	1,060
Jun 5, 2026	267.25	272.00	267.15	272.00	272.00	4.29%	899
Jun 4, 2026	259.55	260.80	259.55	260.80	260.80	0.27%	108
Jun 3, 2026	258.55	260.10	255.85	260.10	260.10	0.99%	779
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