FMCAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 31, 2025	44.72	44.72	44.72	44.72	44.72	-1.02%
Dec 30, 2025	45.18	45.18	45.18	45.18	45.18	-0.37%
Dec 29, 2025	45.35	45.35	45.35	45.35	45.35	-0.61%
Dec 26, 2025	45.63	45.63	45.63	45.63	45.63	-7.44%
Dec 24, 2025	45.77	45.77	45.77	49.30	45.77	0.20%
Dec 23, 2025	45.68	45.68	45.68	49.20	45.68	-0.28%
Dec 22, 2025	45.81	45.81	45.81	49.34	45.81	0.96%
Dec 19, 2025	45.37	45.37	45.37	48.87	45.37	0.80%
Dec 18, 2025	45.01	45.01	45.01	48.48	45.01	0.60%
Dec 17, 2025	44.74	44.74	44.74	48.19	44.74	-0.68%
Dec 16, 2025	45.05	45.05	45.05	48.52	45.05	-0.53%
Dec 15, 2025	45.29	45.29	45.29	48.78	45.29	-0.25%
Dec 12, 2025	45.40	45.40	45.40	48.90	45.40	-1.43%
Dec 11, 2025	46.06	46.06	46.06	49.61	46.06	0.94%
Dec 10, 2025	45.63	45.63	45.63	49.15	45.63	1.72%
Dec 9, 2025	44.86	44.86	44.86	48.32	44.86	-0.19%
Dec 8, 2025	44.95	44.95	44.95	48.41	44.95	-0.49%
Dec 5, 2025	45.17	45.17	45.17	48.65	45.17	0.16%
Dec 4, 2025	45.10	45.10	45.10	48.57	45.10	0.46%
Dec 3, 2025	44.89	44.89	44.89	48.35	44.89	0.98%
Dec 2, 2025	44.46	44.46	44.46	47.88	44.45	-0.52%
Dec 1, 2025	44.69	44.69	44.69	48.13	44.69	-0.41%
Nov 28, 2025	44.87	44.87	44.87	48.33	44.87	0.65%
Nov 26, 2025	44.59	44.59	44.59	48.02	44.58	0.57%
Nov 25, 2025	44.33	44.33	44.33	47.75	44.33	1.88%
Nov 24, 2025	43.52	43.52	43.52	46.87	43.52	1.21%
Nov 21, 2025	43.00	43.00	43.00	46.31	43.00	2.27%
Nov 20, 2025	42.04	42.04	42.04	45.28	42.04	-1.59%
Nov 19, 2025	42.72	42.72	42.72	46.01	42.72	0.35%
Nov 18, 2025	42.57	42.57	42.57	45.85	42.57	0.15%
Nov 17, 2025	42.51	42.51	42.51	45.78	42.50	-1.78%
Nov 14, 2025	43.28	43.28	43.28	46.61	43.28	-0.19%
Nov 13, 2025	43.36	43.36	43.36	46.70	43.36	-1.97%
Nov 12, 2025	44.23	44.23	44.23	47.64	44.23	0.32%
Nov 11, 2025	44.09	44.09	44.09	47.49	44.09	-0.11%
Nov 10, 2025	44.14	44.14	44.14	47.54	44.14	0.74%
Nov 7, 2025	43.81	43.81	43.81	47.19	43.81	0.98%
Nov 6, 2025	43.39	43.39	43.39	46.73	43.39	-0.38%
Nov 5, 2025	43.55	43.55	43.55	46.91	43.55	0.64%
Nov 4, 2025	43.28	43.28	43.28	46.61	43.28	-0.91%
Nov 3, 2025	43.68	43.68	43.68	47.04	43.67	-0.02%
Oct 31, 2025	43.68	43.68	43.68	47.05	43.68	0.45%
Oct 30, 2025	43.49	43.49	43.49	46.84	43.49	-1.04%
Oct 29, 2025	43.94	43.94	43.94	47.33	43.94	0.15%
Oct 28, 2025	43.88	43.88	43.88	47.26	43.88	-0.96%
Oct 27, 2025	44.31	44.31	44.31	47.72	44.31	0.40%
Oct 24, 2025	44.13	44.13	44.13	47.53	44.13	0.74%
Oct 23, 2025	43.81	43.81	43.81	47.18	43.80	1.29%
Oct 22, 2025	43.25	43.25	43.25	46.58	43.25	-1.10%
Oct 21, 2025	43.73	43.73	43.73	47.10	43.73	0.47%