FMCGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	43.31	43.31	43.31	43.31	43.31	0.19%
Aug 26, 2026	43.23	43.23	43.23	43.23	43.23	-
Aug 25, 2026	43.23	43.23	43.23	43.23	43.23	0.53%
Aug 24, 2026	43.00	43.00	43.00	43.00	43.00	-0.39%
Aug 21, 2026	43.17	43.17	43.17	43.17	43.17	0.47%
Aug 20, 2026	42.97	42.97	42.97	42.97	42.97	-0.39%
Aug 19, 2026	43.14	43.14	43.14	43.14	43.14	0.30%
Aug 18, 2026	43.01	43.01	43.01	43.01	43.01	-0.97%
Aug 17, 2026	43.43	43.43	43.43	43.43	43.43	-0.09%
Aug 14, 2026	43.47	43.47	43.47	43.47	43.47	-0.16%
Aug 13, 2026	43.54	43.54	43.54	43.54	43.54	0.44%
Aug 12, 2026	43.35	43.35	43.35	43.35	43.35	0.42%
Aug 11, 2026	43.17	43.17	43.17	43.17	43.17	-0.07%
Aug 10, 2026	43.20	43.20	43.20	43.20	43.20	-0.18%
Aug 7, 2026	43.28	43.28	43.28	43.28	43.28	0.53%
Aug 6, 2026	43.05	43.05	43.05	43.05	43.05	-0.42%
Aug 5, 2026	43.23	43.23	43.23	43.23	43.23	-0.05%
Aug 4, 2026	43.25	43.25	43.25	43.25	43.25	1.26%
Aug 3, 2026	42.71	42.71	42.71	42.71	42.71	0.95%
Jul 31, 2026	42.31	42.31	42.31	42.31	42.31	0.33%
Jul 30, 2026	42.17	42.17	42.17	42.17	42.17	1.64%
Jul 29, 2026	41.49	41.49	41.49	41.49	41.49	-1.10%
Jul 28, 2026	41.95	41.95	41.95	41.95	41.95	-0.14%
Jul 27, 2026	42.01	42.01	42.01	42.01	42.01	0.10%
Jul 24, 2026	41.97	41.97	41.97	41.97	41.97	-0.24%
Jul 23, 2026	42.07	42.07	42.07	42.07	42.07	-0.68%
Jul 22, 2026	42.36	42.36	42.36	42.36	42.36	-0.16%
Jul 21, 2026	42.43	42.43	42.43	42.43	42.43	1.00%
Jul 20, 2026	42.01	42.01	42.01	42.01	42.01	-0.43%
Jul 17, 2026	42.19	42.19	42.19	42.19	42.19	-0.59%
Jul 16, 2026	42.44	42.44	42.44	42.44	42.44	-0.63%
Jul 15, 2026	42.71	42.71	42.71	42.71	42.71	0.35%
Jul 14, 2026	42.56	42.56	42.56	42.56	42.56	0.57%
Jul 13, 2026	42.32	42.32	42.32	42.32	42.32	-1.10%
Jul 10, 2026	42.79	42.79	42.79	42.79	42.79	0.21%
Jul 9, 2026	42.70	42.70	42.70	42.70	42.70	0.52%
Jul 8, 2026	42.48	42.48	42.48	42.48	42.48	-0.40%
Jul 7, 2026	42.65	42.65	42.65	42.65	42.65	-0.95%
Jul 6, 2026	43.06	43.06	43.06	43.06	43.06	0.91%
Jul 2, 2026	42.67	42.67	42.67	42.67	42.67	-0.05%
Jul 1, 2026	42.69	42.69	42.69	42.69	42.69	-0.72%
Jun 30, 2026	43.00	43.00	43.00	43.00	43.00	0.51%
Jun 29, 2026	42.78	42.78	42.78	42.78	42.78	0.80%
Jun 26, 2026	42.44	42.44	42.44	42.44	42.44	-0.38%
Jun 25, 2026	42.60	42.60	42.60	42.60	42.60	0.47%
Jun 24, 2026	42.40	42.40	42.40	42.40	42.40	0.21%
Jun 23, 2026	42.31	42.31	42.31	42.31	42.31	-1.58%
Jun 22, 2026	42.99	42.99	42.99	42.99	42.99	-0.28%
Jun 18, 2026	43.11	43.11	43.11	43.11	43.11	1.15%
Jun 17, 2026	42.62	42.62	42.62	42.62	42.62	-0.72%