FMCJX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	51.61	51.61	51.61	51.61	51.61	-1.19%
Apr 27, 2026	52.23	52.23	52.23	52.23	52.23	-0.11%
Apr 24, 2026	52.29	52.29	52.29	52.29	52.29	-0.02%
Apr 23, 2026	52.30	52.30	52.30	52.30	52.30	0.27%
Apr 22, 2026	52.16	52.16	52.16	52.16	52.16	-0.17%
Apr 21, 2026	52.25	52.25	52.25	52.25	52.25	-0.70%
Apr 20, 2026	52.62	52.62	52.62	52.62	52.62	0.40%
Apr 17, 2026	52.41	52.41	52.41	52.41	52.41	1.79%
Apr 16, 2026	51.49	51.49	51.49	51.49	51.49	0.06%
Apr 15, 2026	51.46	51.46	51.46	51.46	51.46	-0.21%
Apr 14, 2026	51.57	51.57	51.57	51.57	51.57	0.27%
Apr 13, 2026	51.43	51.43	51.43	51.43	51.43	0.98%
Apr 10, 2026	50.93	50.93	50.93	50.93	50.93	0.04%
Apr 9, 2026	50.91	50.91	50.91	50.91	50.91	0.35%
Apr 8, 2026	50.73	50.73	50.73	50.73	50.73	3.34%
Apr 7, 2026	49.09	49.09	49.09	49.09	49.09	-
Apr 6, 2026	49.09	49.09	49.09	49.09	49.09	0.33%
Apr 2, 2026	48.93	48.93	48.93	48.93	48.93	0.25%
Apr 1, 2026	48.81	48.81	48.81	48.81	48.81	1.20%
Mar 31, 2026	48.23	48.23	48.23	48.23	48.23	3.14%
Mar 30, 2026	46.76	46.76	46.76	46.76	46.76	-1.39%
Mar 27, 2026	47.42	47.42	47.42	47.42	47.42	-1.17%
Mar 26, 2026	47.98	47.98	47.98	47.98	47.98	-2.10%
Mar 25, 2026	49.01	49.01	49.01	49.01	49.01	0.95%
Mar 24, 2026	48.55	48.55	48.55	48.55	48.55	1.04%
Mar 23, 2026	48.05	48.05	48.05	48.05	48.05	2.04%
Mar 20, 2026	47.09	47.09	47.09	47.09	47.09	-2.59%
Mar 19, 2026	48.34	48.34	48.34	48.34	48.34	0.52%
Mar 18, 2026	48.09	48.09	48.09	48.09	48.09	-0.66%
Mar 17, 2026	48.41	48.41	48.41	48.41	48.41	0.75%
Mar 16, 2026	48.05	48.05	48.05	48.05	48.05	0.99%
Mar 13, 2026	47.58	47.58	47.58	47.58	47.58	-0.25%
Mar 12, 2026	47.70	47.70	47.70	47.70	47.70	-1.85%
Mar 11, 2026	48.60	48.60	48.60	48.60	48.60	-0.25%
Mar 10, 2026	48.72	48.72	48.72	48.72	48.72	-0.35%
Mar 9, 2026	48.89	48.89	48.89	48.89	48.89	1.41%
Mar 6, 2026	48.21	48.21	48.21	48.21	48.21	-2.47%
Mar 5, 2026	49.43	49.43	49.43	49.43	49.43	-1.75%
Mar 4, 2026	50.31	50.31	50.31	50.31	50.31	0.30%
Mar 3, 2026	50.16	50.16	50.16	50.16	50.16	-1.95%
Mar 2, 2026	51.16	51.16	51.16	51.16	51.16	0.99%
Feb 27, 2026	50.66	50.66	50.66	50.66	50.66	-0.65%
Feb 26, 2026	50.99	50.99	50.99	50.99	50.99	0.31%
Feb 25, 2026	50.83	50.83	50.83	50.83	50.83	0.49%
Feb 24, 2026	50.58	50.58	50.58	50.58	50.58	0.86%
Feb 23, 2026	50.15	50.15	50.15	50.15	50.15	-1.53%
Feb 20, 2026	50.93	50.93	50.93	50.93	50.93	0.93%
Feb 19, 2026	50.46	50.46	50.46	50.46	50.46	0.28%
Feb 18, 2026	50.32	50.32	50.32	50.32	50.32	0.86%
Feb 17, 2026	49.89	49.89	49.89	49.89	49.89	0.24%