FRA:CMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	259.45	259.45	259.25	259.25	-	2.13%	70
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	1.47%	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
Mar 20, 2026	249.70	249.70	248.00	249.35	248.06	0.50%	564
Mar 19, 2026	250.60	250.60	247.50	248.10	246.82	-0.82%	1,426
Mar 18, 2026	250.00	250.75	248.40	250.15	248.86	0.46%	681
Mar 17, 2026	247.50	250.40	247.50	249.00	247.71	0.02%	817
Mar 16, 2026	249.55	251.25	246.65	248.95	247.66	0.20%	1,126
Mar 13, 2026	246.30	250.05	245.60	248.45	247.17	1.59%	1,034
Mar 12, 2026	245.70	246.75	242.90	244.55	243.29	-1.59%	1,299
Mar 11, 2026	249.35	249.35	248.50	248.50	247.22	-0.40%	275
Mar 10, 2026	248.40	250.35	248.35	249.50	248.21	1.46%	380
Mar 9, 2026	245.10	246.35	244.55	245.90	244.63	-1.11%	576
Mar 6, 2026	253.80	253.80	247.15	248.65	247.37	-2.13%	448
Mar 5, 2026	256.80	259.10	254.05	254.05	252.74	-0.99%	339
Mar 4, 2026	256.70	259.35	256.40	256.60	255.27	-0.54%	257
Mar 3, 2026	252.70	259.70	250.75	258.00	256.67	1.02%	1,206
Mar 2, 2026	249.55	256.10	249.55	255.40	254.08	1.77%	955