FRA:CMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	310.20	313.00	310.20	312.40	312.40	0.60%	316
Nov 12, 2026	309.25	312.15	309.25	310.55	310.55	0.31%	464
Nov 11, 2026	307.05	309.90	306.65	309.60	309.60	1.03%	724
Nov 10, 2026	304.85	308.70	304.85	306.45	306.45	1.64%	338
Nov 9, 2026	301.55	303.65	301.45	301.50	301.50	-1.07%	574
Nov 6, 2026	300.45	304.90	298.05	304.75	304.75	1.41%	550
Nov 5, 2026	313.55	319.15	299.90	300.50	300.50	-3.96%	454
Nov 4, 2026	300.10	312.90	299.65	312.90	312.90	4.21%	722
Nov 3, 2026	302.70	304.85	300.25	300.25	300.25	-1.43%	797
Nov 2, 2026	303.40	304.60	301.75	304.60	304.60	1.43%	646
Oct 30, 2026	307.85	308.85	300.30	300.30	300.30	-2.45%	551
Oct 29, 2026	307.20	309.70	307.20	307.85	307.85	1.17%	568
Oct 28, 2026	301.10	304.80	300.70	304.30	304.30	0.93%	1,057
Oct 27, 2026	299.95	301.50	299.95	301.50	301.50	0.74%	359
Oct 26, 2026	296.15	300.50	296.15	299.30	299.30	0.52%	551
Oct 23, 2026	299.10	301.35	297.75	297.75	297.75	0.13%	489
Oct 22, 2026	297.05	299.30	297.05	297.35	297.35	-0.80%	577
Oct 21, 2026	298.30	299.85	298.30	299.75	299.75	0.47%	154
Oct 20, 2026	298.40	300.50	298.35	298.35	298.35	0.29%	318
Oct 19, 2026	303.10	303.10	297.50	297.50	297.50	-2.15%	459
Oct 16, 2026	298.65	304.05	298.45	304.05	304.05	0.86%	203
Oct 15, 2026	298.65	302.90	298.65	301.45	301.45	0.63%	458
Oct 14, 2026	296.95	299.55	294.60	299.55	299.55	0.17%	310
Oct 13, 2026	301.00	301.85	288.30	299.05	299.05	-0.40%	627
Oct 12, 2026	297.90	300.25	297.90	300.25	300.25	1.44%	688
Oct 9, 2026	295.45	296.80	294.95	296.00	296.00	1.01%	78
Oct 8, 2026	293.35	293.75	291.25	293.05	293.05	-0.19%	567
Oct 7, 2026	294.60	295.65	293.60	293.60	293.60	-0.17%	73
Oct 6, 2026	295.65	295.90	294.10	294.10	294.10	-0.33%	183
Oct 5, 2026	297.30	297.30	294.85	296.55	295.08	0.78%	781
Oct 2, 2026	296.45	297.00	294.25	294.25	292.79	0.56%	220
Oct 1, 2026	293.00	293.10	290.40	292.60	291.15	-0.27%	729
Sep 30, 2026	296.15	296.90	292.90	293.40	291.94	-0.54%	356
Sep 29, 2026	295.65	298.25	295.00	295.00	293.54	-1.54%	1,048
Sep 28, 2026	299.75	301.35	299.60	299.60	298.11	0.30%	446
Sep 25, 2026	297.55	298.70	297.55	298.70	297.22	0.71%	379
Sep 24, 2026	295.85	297.80	295.55	296.60	295.13	0.05%	323
Sep 23, 2026	298.10	299.25	296.45	296.45	294.98	0.49%	520
Sep 22, 2026	306.30	307.65	295.00	295.00	293.54	-3.61%	206
Sep 21, 2026	305.90	308.30	305.70	306.05	304.53	1.11%	653
Sep 18, 2026	304.15	304.75	302.70	302.70	301.20	-0.77%	156
Sep 17, 2026	305.90	306.10	301.90	305.05	303.54	-	579
Sep 16, 2026	305.50	306.95	305.05	305.05	303.54	1.41%	400
Sep 15, 2026	302.40	303.20	300.80	300.80	299.31	-1.55%	629
Sep 14, 2026	307.80	309.45	305.55	305.55	304.03	-1.05%	523
Sep 11, 2026	305.40	308.80	305.40	308.80	307.27	1.73%	196
Sep 10, 2026	305.35	306.40	302.35	303.55	302.04	-0.41%	624
Sep 9, 2026	303.65	304.80	301.35	304.80	303.29	-0.10%	187
Sep 8, 2026	306.60	307.15	304.90	305.10	303.59	-1.21%	709
Sep 7, 2026	308.25	310.35	308.05	308.85	307.32	-0.39%	316