FMCDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 6, 2025	42.14	42.14	42.14	42.14	42.14	1.13%
Jun 5, 2025	41.67	41.67	41.67	41.67	41.67	-0.17%
Jun 4, 2025	41.74	41.74	41.74	41.74	41.74	-0.17%
Jun 3, 2025	41.81	41.81	41.81	41.81	41.81	1.11%
Jun 2, 2025	41.35	41.35	41.35	41.35	41.35	-0.14%
May 30, 2025	41.41	41.41	41.41	41.41	41.41	-0.34%
May 29, 2025	41.55	41.55	41.55	41.55	41.55	0.24%
May 28, 2025	41.45	41.45	41.45	41.45	41.45	-1.12%
May 27, 2025	41.92	41.92	41.92	41.92	41.92	2.09%
May 23, 2025	41.06	41.06	41.06	41.06	41.06	-0.17%
May 22, 2025	41.13	41.13	41.13	41.13	41.13	-0.22%
May 21, 2025	41.22	41.22	41.22	41.22	41.22	-2.55%
May 20, 2025	42.30	42.30	42.30	42.30	42.30	-0.38%
May 19, 2025	42.46	42.46	42.46	42.46	42.46	-0.23%
May 16, 2025	42.56	42.56	42.56	42.56	42.56	0.97%
May 15, 2025	42.15	42.15	42.15	42.15	42.15	0.12%
May 14, 2025	42.10	42.10	42.10	42.10	42.10	-0.26%
May 13, 2025	42.21	42.21	42.21	42.21	42.21	0.36%
May 12, 2025	42.06	42.06	42.06	42.06	42.06	3.32%
May 9, 2025	40.71	40.71	40.71	40.71	40.71	-0.07%
May 8, 2025	40.74	40.74	40.74	40.74	40.74	1.14%
May 7, 2025	40.28	40.28	40.28	40.28	40.28	0.40%
May 6, 2025	40.12	40.12	40.12	40.12	40.12	-0.35%
May 5, 2025	40.26	40.26	40.26	40.26	40.26	-0.22%
May 2, 2025	40.35	40.35	40.35	40.35	40.35	2.59%
May 1, 2025	39.33	39.33	39.33	39.33	39.33	0.28%
Apr 30, 2025	39.22	39.22	39.22	39.22	39.22	-0.13%
Apr 29, 2025	39.27	39.27	39.27	39.27	39.27	0.49%
Apr 28, 2025	39.08	39.08	39.08	39.08	39.08	0.41%
Apr 25, 2025	38.92	38.92	38.92	38.92	38.92	-0.36%
Apr 24, 2025	39.06	39.06	39.06	39.06	39.06	2.20%
Apr 23, 2025	38.22	38.22	38.22	38.22	38.22	1.51%
Apr 22, 2025	37.65	37.65	37.65	37.65	37.65	2.70%
Apr 21, 2025	36.66	36.66	36.66	36.66	36.66	-2.50%
Apr 17, 2025	37.60	37.60	37.60	37.60	37.60	0.78%
Apr 16, 2025	37.31	37.31	37.31	37.31	37.31	-1.03%
Apr 15, 2025	37.70	37.70	37.70	37.70	37.70	-0.21%
Apr 14, 2025	37.78	37.78	37.78	37.78	37.78	1.12%
Apr 11, 2025	37.36	37.36	37.36	37.36	37.36	1.27%
Apr 10, 2025	36.89	36.89	36.89	36.89	36.89	-3.93%
Apr 9, 2025	38.40	38.40	38.40	38.40	38.40	9.40%
Apr 8, 2025	35.10	35.10	35.10	35.10	35.10	-2.12%
Apr 7, 2025	35.86	35.86	35.86	35.86	35.86	-1.08%
Apr 4, 2025	36.25	36.25	36.25	36.25	36.25	-5.01%
Apr 3, 2025	38.16	38.16	38.16	38.16	38.16	-6.84%
Apr 2, 2025	40.96	40.96	40.96	40.96	40.96	1.69%
Apr 1, 2025	40.28	40.28	40.28	40.28	40.28	0.70%
Mar 31, 2025	40.00	40.00	40.00	40.00	40.00	0.25%
Mar 28, 2025	39.90	39.90	39.90	39.90	39.90	-1.87%
Mar 27, 2025	40.66	40.66	40.66	40.66	40.66	-0.59%