FMCEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 22, 2026	41.17	41.17	41.17	41.17	41.17	0.61%
May 21, 2026	40.92	40.92	40.92	40.92	40.92	0.32%
May 20, 2026	40.79	40.79	40.79	40.79	40.79	2.15%
May 19, 2026	39.93	39.93	39.93	39.93	39.93	-0.84%
May 18, 2026	40.27	40.27	40.27	40.27	40.27	-0.20%
May 15, 2026	40.35	40.35	40.35	40.35	40.35	-1.80%
May 14, 2026	41.09	41.09	41.09	41.09	41.09	0.54%
May 13, 2026	40.87	40.87	40.87	40.87	40.87	-0.12%
May 12, 2026	40.92	40.92	40.92	40.92	40.92	-0.68%
May 11, 2026	41.20	41.20	41.20	41.20	41.20	-0.43%
May 8, 2026	41.38	41.38	41.38	41.38	41.38	0.39%
May 7, 2026	41.22	41.22	41.22	41.22	41.22	-1.46%
May 6, 2026	41.83	41.83	41.83	41.83	41.83	1.63%
May 5, 2026	41.16	41.16	41.16	41.16	41.16	1.35%
May 4, 2026	40.61	40.61	40.61	40.61	40.61	-0.56%
May 1, 2026	40.84	40.84	40.84	40.84	40.84	0.10%
Apr 30, 2026	40.80	40.80	40.80	40.80	40.80	1.90%
Apr 29, 2026	40.04	40.04	40.04	40.04	40.04	-0.65%
Apr 28, 2026	40.30	40.30	40.30	40.30	40.30	-1.13%
Apr 27, 2026	40.76	40.76	40.76	40.76	40.76	-0.05%
Apr 24, 2026	40.78	40.78	40.78	40.78	40.78	0.12%
Apr 23, 2026	40.73	40.73	40.73	40.73	40.73	0.34%
Apr 22, 2026	40.59	40.59	40.59	40.59	40.59	-0.07%
Apr 21, 2026	40.62	40.62	40.62	40.62	40.62	-0.73%
Apr 20, 2026	40.92	40.92	40.92	40.92	40.92	0.52%
Apr 17, 2026	40.71	40.71	40.71	40.71	40.71	2.34%
Apr 16, 2026	39.78	39.78	39.78	39.78	39.78	0.13%
Apr 15, 2026	39.73	39.73	39.73	39.73	39.73	-0.20%
Apr 14, 2026	39.81	39.81	39.81	39.81	39.81	0.45%
Apr 13, 2026	39.63	39.63	39.63	39.63	39.63	1.07%
Apr 10, 2026	39.21	39.21	39.21	39.21	39.21	-0.23%
Apr 9, 2026	39.30	39.30	39.30	39.30	39.30	0.26%
Apr 8, 2026	39.20	39.20	39.20	39.20	39.20	3.19%
Apr 7, 2026	37.99	37.99	37.99	37.99	37.99	0.13%
Apr 6, 2026	37.94	37.94	37.94	37.94	37.94	0.42%
Apr 2, 2026	37.78	37.78	37.78	37.78	37.78	0.11%
Apr 1, 2026	37.74	37.74	37.74	37.74	37.74	1.13%
Mar 31, 2026	37.32	37.32	37.32	37.32	37.32	3.09%
Mar 30, 2026	36.20	36.20	36.20	36.20	36.20	-0.85%
Mar 27, 2026	36.51	36.51	36.51	36.51	36.51	-1.59%
Mar 26, 2026	37.10	37.10	37.10	37.10	37.10	-1.80%
Mar 25, 2026	37.78	37.78	37.78	37.78	37.78	0.85%
Mar 24, 2026	37.46	37.46	37.46	37.46	37.46	1.00%
Mar 23, 2026	37.09	37.09	37.09	37.09	37.09	2.01%
Mar 20, 2026	36.36	36.36	36.36	36.36	36.36	-2.36%
Mar 19, 2026	37.24	37.24	37.24	37.24	37.24	0.54%
Mar 18, 2026	37.04	37.04	37.04	37.04	37.04	-0.88%
Mar 17, 2026	37.37	37.37	37.37	37.37	37.37	0.95%
Mar 16, 2026	37.02	37.02	37.02	37.02	37.02	0.87%
Mar 13, 2026	36.70	36.70	36.70	36.70	36.70	-0.08%