FMCAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2025	42.14	42.14	42.14	42.14	42.14	-0.17%
Jun 4, 2025	42.21	42.21	42.21	42.21	42.21	-0.17%
Jun 3, 2025	42.28	42.28	42.28	42.28	42.28	1.10%
Jun 2, 2025	41.82	41.82	41.82	41.82	41.82	-0.14%
May 30, 2025	41.88	41.88	41.88	41.88	41.88	-0.33%
May 29, 2025	42.02	42.02	42.02	42.02	42.02	0.24%
May 28, 2025	41.92	41.92	41.92	41.92	41.92	-1.11%
May 27, 2025	42.39	42.39	42.39	42.39	42.39	2.07%
May 23, 2025	41.53	41.53	41.53	41.53	41.53	-0.14%
May 22, 2025	41.59	41.59	41.59	41.59	41.59	-0.24%
May 21, 2025	41.69	41.69	41.69	41.69	41.69	-2.55%
May 20, 2025	42.78	42.78	42.78	42.78	42.78	-0.40%
May 19, 2025	42.95	42.95	42.95	42.95	42.95	-0.23%
May 16, 2025	43.05	43.05	43.05	43.05	43.05	0.99%
May 15, 2025	42.63	42.63	42.63	42.63	42.63	0.12%
May 14, 2025	42.58	42.58	42.58	42.58	42.58	-0.26%
May 13, 2025	42.69	42.69	42.69	42.69	42.69	0.35%
May 12, 2025	42.54	42.54	42.54	42.54	42.54	3.30%
May 9, 2025	41.18	41.18	41.18	41.18	41.18	-0.05%
May 8, 2025	41.20	41.20	41.20	41.20	41.20	1.13%
May 7, 2025	40.74	40.74	40.74	40.74	40.74	0.39%
May 6, 2025	40.58	40.58	40.58	40.58	40.58	-0.34%
May 5, 2025	40.72	40.72	40.72	40.72	40.72	-0.24%
May 2, 2025	40.82	40.82	40.82	40.82	40.82	2.59%
May 1, 2025	39.79	39.79	39.79	39.79	39.79	0.30%
Apr 30, 2025	39.67	39.67	39.67	39.67	39.67	-0.13%
Apr 29, 2025	39.72	39.72	39.72	39.72	39.72	0.46%
Apr 28, 2025	39.54	39.54	39.54	39.54	39.54	0.43%
Apr 25, 2025	39.37	39.37	39.37	39.37	39.37	-0.35%
Apr 24, 2025	39.51	39.51	39.51	39.51	39.51	2.20%
Apr 23, 2025	38.66	38.66	38.66	38.66	38.66	1.52%
Apr 22, 2025	38.08	38.08	38.08	38.08	38.08	2.67%
Apr 21, 2025	37.09	37.09	37.09	37.09	37.09	-2.50%
Apr 17, 2025	38.04	38.04	38.04	38.04	38.04	0.77%
Apr 16, 2025	37.75	37.75	37.75	37.75	37.75	-1.02%
Apr 15, 2025	38.14	38.14	38.14	38.14	38.14	-0.21%
Apr 14, 2025	38.22	38.22	38.22	38.22	38.22	1.14%
Apr 11, 2025	37.79	37.79	37.79	37.79	37.79	1.26%
Apr 10, 2025	37.32	37.32	37.32	37.32	37.32	-3.94%
Apr 9, 2025	38.85	38.85	38.85	38.85	38.85	9.41%
Apr 8, 2025	35.51	35.51	35.51	35.51	35.51	-2.12%
Apr 7, 2025	36.28	36.28	36.28	36.28	36.28	-1.06%
Apr 4, 2025	36.67	36.67	36.67	36.67	36.67	-5.00%
Apr 3, 2025	38.60	38.60	38.60	38.60	38.60	-6.85%
Apr 2, 2025	41.44	41.44	41.44	41.44	41.44	1.69%
Apr 1, 2025	40.75	40.75	40.75	40.75	40.75	0.69%
Mar 31, 2025	40.47	40.47	40.47	40.47	40.47	0.25%
Mar 28, 2025	40.37	40.37	40.37	40.37	40.37	-1.87%
Mar 27, 2025	41.14	41.14	41.14	41.14	41.14	-0.58%
Mar 26, 2025	41.38	41.38	41.38	41.38	41.38	-0.93%