FMCGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	40.74	40.74	40.74	40.74	40.74	-
Feb 13, 2026	40.74	40.74	40.74	40.74	40.74	0.27%
Feb 12, 2026	40.63	40.63	40.63	40.63	40.63	-0.88%
Feb 11, 2026	40.99	40.99	40.99	40.99	40.99	0.12%
Feb 10, 2026	40.94	40.94	40.94	40.94	40.94	-0.05%
Feb 9, 2026	40.96	40.96	40.96	40.96	40.96	0.74%
Feb 6, 2026	40.66	40.66	40.66	40.66	40.66	1.55%
Feb 5, 2026	40.04	40.04	40.04	40.04	40.04	-0.67%
Feb 4, 2026	40.31	40.31	40.31	40.31	40.31	-0.42%
Feb 3, 2026	40.48	40.48	40.48	40.48	40.48	-0.02%
Feb 2, 2026	40.49	40.49	40.49	40.49	40.49	0.27%
Jan 30, 2026	40.38	40.38	40.38	40.38	40.38	-0.86%
Jan 29, 2026	40.73	40.73	40.73	40.73	40.73	0.15%
Jan 28, 2026	40.67	40.67	40.67	40.67	40.67	-0.10%
Jan 27, 2026	40.71	40.71	40.71	40.71	40.71	0.64%
Jan 26, 2026	40.45	40.45	40.45	40.45	40.45	0.25%
Jan 23, 2026	40.35	40.35	40.35	40.35	40.35	0.25%
Jan 22, 2026	40.25	40.25	40.25	40.25	40.25	0.40%
Jan 21, 2026	40.09	40.09	40.09	40.09	40.09	0.83%
Jan 20, 2026	39.76	39.76	39.76	39.76	39.76	-1.22%
Jan 16, 2026	40.25	40.25	40.25	40.25	40.25	-0.07%
Jan 15, 2026	40.28	40.28	40.28	40.28	40.28	0.27%
Jan 14, 2026	40.17	40.17	40.17	40.17	40.17	-0.07%
Jan 13, 2026	40.20	40.20	40.20	40.20	40.20	-0.20%
Jan 12, 2026	40.28	40.28	40.28	40.28	40.28	0.30%
Jan 9, 2026	40.16	40.16	40.16	40.16	40.16	0.60%
Jan 8, 2026	39.92	39.92	39.92	39.92	39.92	-0.03%
Jan 7, 2026	39.93	39.93	39.93	39.93	39.93	-0.35%
Jan 6, 2026	40.07	40.07	40.07	40.07	40.07	0.43%
Jan 5, 2026	39.90	39.90	39.90	39.90	39.90	0.73%
Jan 2, 2026	39.61	39.61	39.61	39.61	39.61	0.69%
Dec 31, 2025	39.34	39.34	39.34	39.34	39.34	-0.41%
Dec 30, 2025	39.50	39.50	39.50	39.50	39.50	-0.05%
Dec 29, 2025	39.52	39.52	39.52	39.52	39.52	-0.15%
Dec 26, 2025	39.58	39.58	39.58	39.58	39.58	0.08%
Dec 24, 2025	39.55	39.55	39.55	39.55	39.55	0.18%
Dec 23, 2025	39.48	39.48	39.48	39.48	39.48	0.38%
Dec 22, 2025	39.33	39.33	39.33	39.33	39.33	0.46%
Dec 19, 2025	39.15	39.15	39.15	39.15	39.15	0.46%
Dec 18, 2025	38.97	38.97	38.97	38.97	38.97	0.72%
Dec 17, 2025	38.69	38.69	38.69	38.69	38.69	-0.67%
Dec 16, 2025	38.95	38.95	38.95	38.95	38.95	-0.26%
Dec 15, 2025	39.05	39.05	39.05	39.05	39.05	0.05%
Dec 12, 2025	39.03	39.03	39.03	39.03	39.03	-0.84%
Dec 11, 2025	39.36	39.36	39.36	39.36	39.36	0.23%
Dec 10, 2025	39.27	39.27	39.27	39.27	39.27	0.80%
Dec 9, 2025	38.96	38.96	38.96	38.96	38.96	-0.20%
Dec 8, 2025	39.04	39.04	39.04	39.04	39.04	0.03%
Dec 5, 2025	39.03	39.03	39.03	39.03	39.03	0.03%
Dec 4, 2025	39.02	39.02	39.02	39.02	39.02	0.13%