FMCEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Mar 12, 2026	36.73	36.73	36.73	36.73	36.73	-2.16%
Mar 11, 2026	37.54	37.54	37.54	37.54	37.54	-0.16%
Mar 10, 2026	37.60	37.60	37.60	37.60	37.60	-0.24%
Mar 9, 2026	37.69	37.69	37.69	37.69	37.69	1.02%
Mar 6, 2026	37.31	37.31	37.31	37.31	37.31	-2.84%
Mar 5, 2026	38.40	38.40	38.40	38.40	38.40	-1.61%
Mar 4, 2026	39.03	39.03	39.03	39.03	39.03	0.39%
Mar 3, 2026	38.88	38.88	38.88	38.88	38.88	-1.99%
Mar 2, 2026	39.67	39.67	39.67	39.67	39.67	0.92%
Feb 27, 2026	39.31	39.31	39.31	39.31	39.31	-0.78%
Feb 26, 2026	39.62	39.62	39.62	39.62	39.62	0.51%
Feb 25, 2026	39.42	39.42	39.42	39.42	39.42	0.48%
Feb 24, 2026	39.23	39.23	39.23	39.23	39.23	1.13%
Feb 23, 2026	38.79	38.79	38.79	38.79	38.79	-1.97%
Feb 20, 2026	39.57	39.57	39.57	39.57	39.57	0.79%
Feb 19, 2026	39.26	39.26	39.26	39.26	39.26	-0.13%