FMCEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 21, 2026	38.33	38.33	38.33	38.33	38.33	2.00%
Jan 20, 2026	37.58	37.58	37.58	37.58	37.58	-1.26%
Jan 16, 2026	38.06	38.06	38.06	38.06	38.06	-0.34%
Jan 15, 2026	38.19	38.19	38.19	38.19	38.19	1.43%
Jan 14, 2026	37.65	37.65	37.65	37.65	37.65	-0.03%
Jan 13, 2026	37.66	37.66	37.66	37.66	37.66	0.29%
Jan 12, 2026	37.55	37.55	37.55	37.55	37.55	0.32%
Jan 9, 2026	37.43	37.43	37.43	37.43	37.43	1.03%
Jan 8, 2026	37.05	37.05	37.05	37.05	37.05	0.11%
Jan 7, 2026	37.01	37.01	37.01	37.01	37.01	-0.94%
Jan 6, 2026	37.36	37.36	37.36	37.36	37.36	1.44%
Jan 5, 2026	36.83	36.83	36.83	36.83	36.83	1.24%
Jan 2, 2026	36.38	36.38	36.38	36.38	36.38	1.34%
Dec 31, 2025	35.90	35.90	35.90	35.90	35.90	-1.02%
Dec 30, 2025	36.27	36.27	36.27	36.27	36.27	-0.38%
Dec 29, 2025	36.41	36.41	36.41	36.41	36.41	-0.60%
Dec 26, 2025	36.63	36.63	36.63	36.63	36.63	-8.54%
Dec 24, 2025	36.65	36.65	36.65	40.05	36.65	0.18%
Dec 23, 2025	36.59	36.59	36.59	39.98	36.58	-0.25%
Dec 22, 2025	36.68	36.68	36.68	40.08	36.68	0.93%
Dec 19, 2025	36.34	36.34	36.34	39.71	36.34	0.84%
Dec 18, 2025	36.04	36.04	36.04	39.38	36.04	0.59%
Dec 17, 2025	35.83	35.83	35.83	39.15	35.83	-0.68%
Dec 16, 2025	36.07	36.07	36.07	39.42	36.07	-0.53%
Dec 15, 2025	36.27	36.27	36.27	39.63	36.26	-0.28%
Dec 12, 2025	36.37	36.37	36.37	39.74	36.37	-1.41%
Dec 11, 2025	36.89	36.89	36.89	40.31	36.89	0.93%
Dec 10, 2025	36.55	36.55	36.55	39.94	36.55	1.71%
Dec 9, 2025	35.94	35.94	35.94	39.27	35.94	-0.18%
Dec 8, 2025	36.00	36.00	36.00	39.34	36.00	-0.51%
Dec 5, 2025	36.18	36.18	36.18	39.54	36.18	0.18%
Dec 4, 2025	36.12	36.12	36.12	39.47	36.12	0.46%
Dec 3, 2025	35.95	35.95	35.95	39.29	35.95	1.00%
Dec 2, 2025	35.60	35.60	35.60	38.90	35.60	-0.56%
Dec 1, 2025	35.80	35.80	35.80	39.12	35.80	-0.41%
Nov 28, 2025	35.94	35.94	35.94	39.28	35.94	0.64%
Nov 26, 2025	35.72	35.72	35.72	39.03	35.72	0.57%
Nov 25, 2025	35.51	35.51	35.51	38.81	35.51	1.89%
Nov 24, 2025	34.86	34.86	34.86	38.09	34.86	1.20%
Nov 21, 2025	34.44	34.44	34.44	37.64	34.44	2.28%
Nov 20, 2025	33.68	33.68	33.68	36.80	33.67	-1.60%
Nov 19, 2025	34.22	34.22	34.22	37.40	34.22	0.35%
Nov 18, 2025	34.11	34.11	34.11	37.27	34.11	0.16%
Nov 17, 2025	34.05	34.05	34.05	37.21	34.05	-1.79%
Nov 14, 2025	34.67	34.67	34.67	37.89	34.67	-0.21%
Nov 13, 2025	34.75	34.75	34.75	37.97	34.75	-1.94%
Nov 12, 2025	35.43	35.43	35.43	38.72	35.43	0.28%
Nov 11, 2025	35.33	35.33	35.33	38.61	35.33	-0.10%
Nov 10, 2025	35.37	35.37	35.37	38.65	35.37	0.76%
Nov 7, 2025	35.10	35.10	35.10	38.36	35.10	0.97%