FMCAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	51.76	51.76	51.76	51.76	51.76	-1.30%
Jul 6, 2026	52.44	52.44	52.44	52.44	52.44	0.50%
Jul 2, 2026	52.18	52.18	52.18	52.18	52.18	-0.57%
Jul 1, 2026	52.48	52.48	52.48	52.48	52.48	-0.94%
Jun 30, 2026	52.98	52.98	52.98	52.98	52.98	0.61%
Jun 29, 2026	52.66	52.66	52.66	52.66	52.66	0.57%
Jun 26, 2026	52.36	52.36	52.36	52.36	52.36	-0.51%
Jun 25, 2026	52.63	52.63	52.63	52.63	52.63	1.27%
Jun 24, 2026	51.97	51.97	51.97	51.97	51.97	0.48%
Jun 23, 2026	51.72	51.72	51.72	51.72	51.72	-1.13%
Jun 22, 2026	52.31	52.31	52.31	52.31	52.31	0.21%
Jun 18, 2026	52.20	52.20	52.20	52.20	52.20	1.52%
Jun 17, 2026	51.42	51.42	51.42	51.42	51.42	-1.13%
Jun 16, 2026	52.01	52.01	52.01	52.01	52.01	-0.29%
Jun 15, 2026	52.16	52.16	52.16	52.16	52.16	0.56%
Jun 12, 2026	51.87	51.87	51.87	51.87	51.87	0.80%
Jun 11, 2026	51.46	51.46	51.46	51.46	51.46	2.88%
Jun 10, 2026	50.02	50.02	50.02	50.02	50.02	-1.69%
Jun 9, 2026	50.88	50.88	50.88	50.88	50.88	1.09%
Jun 8, 2026	50.33	50.33	50.33	50.33	50.33	0.30%
Jun 5, 2026	50.18	50.18	50.18	50.18	50.18	-2.09%
Jun 4, 2026	51.25	51.25	51.25	51.25	51.25	0.37%
Jun 3, 2026	51.06	51.06	51.06	51.06	51.06	-0.14%
Jun 2, 2026	51.13	51.13	51.13	51.13	51.13	1.15%
Jun 1, 2026	50.55	50.55	50.55	50.55	50.55	0.22%
May 29, 2026	50.44	50.44	50.44	50.44	50.44	0.22%
May 28, 2026	50.33	50.33	50.33	50.33	50.33	0.26%
May 27, 2026	50.20	50.20	50.20	50.20	50.20	-0.46%
May 26, 2026	50.43	50.43	50.43	50.43	50.43	1.69%
May 22, 2026	49.59	49.59	49.59	49.59	49.59	0.63%
May 21, 2026	49.28	49.28	49.28	49.28	49.28	0.33%
May 20, 2026	49.12	49.12	49.12	49.12	49.12	2.16%
May 19, 2026	48.08	48.08	48.08	48.08	48.08	-0.87%
May 18, 2026	48.50	48.50	48.50	48.50	48.50	-0.19%
May 15, 2026	48.59	48.59	48.59	48.59	48.59	-1.80%
May 14, 2026	49.48	49.48	49.48	49.48	49.48	0.55%
May 13, 2026	49.21	49.21	49.21	49.21	49.21	-0.14%
May 12, 2026	49.28	49.28	49.28	49.28	49.28	-0.67%
May 11, 2026	49.61	49.61	49.61	49.61	49.61	-0.44%
May 8, 2026	49.83	49.83	49.83	49.83	49.83	0.38%
May 7, 2026	49.64	49.64	49.64	49.64	49.64	-1.43%
May 6, 2026	50.36	50.36	50.36	50.36	50.36	1.61%
May 5, 2026	49.56	49.56	49.56	49.56	49.56	1.35%
May 4, 2026	48.90	48.90	48.90	48.90	48.90	-0.55%
May 1, 2026	49.17	49.17	49.17	49.17	49.17	0.10%
Apr 30, 2026	49.12	49.12	49.12	49.12	49.12	1.91%
Apr 29, 2026	48.20	48.20	48.20	48.20	48.20	-0.64%
Apr 28, 2026	48.51	48.51	48.51	48.51	48.51	-1.14%
Apr 27, 2026	49.07	49.07	49.07	49.07	49.07	-0.04%
Apr 24, 2026	49.09	49.09	49.09	49.09	49.09	0.12%