FMCGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	39.28	39.28	39.28	39.28	39.28	-0.05%
Apr 1, 2026	39.30	39.30	39.30	39.30	39.30	0.80%
Mar 31, 2026	38.99	38.99	38.99	38.99	38.99	2.26%
Mar 30, 2026	38.13	38.13	38.13	38.13	38.13	-0.05%
Mar 27, 2026	38.15	38.15	38.15	38.15	38.15	-0.91%
Mar 26, 2026	38.50	38.50	38.50	38.50	38.50	-1.84%
Mar 25, 2026	39.22	39.22	39.22	39.22	39.22	0.82%
Mar 24, 2026	38.90	38.90	38.90	38.90	38.90	-0.33%
Mar 23, 2026	39.03	39.03	39.03	39.03	39.03	-0.46%
Mar 19, 2026	39.21	39.21	39.21	39.21	39.21	-0.15%
Mar 18, 2026	39.27	39.27	39.27	39.27	39.27	-1.11%
Mar 17, 2026	39.71	39.71	39.71	39.71	39.71	0.35%
Mar 16, 2026	39.57	39.57	39.57	39.57	39.57	1.18%
Mar 13, 2026	39.11	39.11	39.11	39.11	39.11	-0.61%
Mar 12, 2026	39.35	39.35	39.35	39.35	39.35	-1.35%
Mar 11, 2026	39.89	39.89	39.89	39.89	39.89	-0.25%
Mar 10, 2026	39.99	39.99	39.99	39.99	39.99	-
Mar 9, 2026	39.99	39.99	39.99	39.99	39.99	0.76%
Mar 6, 2026	39.69	39.69	39.69	39.69	39.69	-1.00%
Mar 5, 2026	40.09	40.09	40.09	40.09	40.09	-0.91%
Mar 4, 2026	40.46	40.46	40.46	40.46	40.46	0.47%
Mar 3, 2026	40.27	40.27	40.27	40.27	40.27	-1.64%
Mar 2, 2026	40.94	40.94	40.94	40.94	40.94	-0.73%
Feb 26, 2026	41.24	41.24	41.24	41.24	41.24	-0.19%
Feb 25, 2026	41.32	41.32	41.32	41.32	41.32	0.51%
Feb 24, 2026	41.11	41.11	41.11	41.11	41.11	0.49%
Feb 23, 2026	40.91	40.91	40.91	40.91	40.91	0.07%
Feb 19, 2026	40.88	40.88	40.88	40.88	40.88	-0.10%
Feb 18, 2026	40.92	40.92	40.92	40.92	40.92	0.44%
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	2.30%
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	0.50%
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%