FMCJX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 17, 2026	52.22	52.22	52.22	52.22	52.22	-1.04%
Jun 16, 2026	52.77	52.77	52.77	52.77	52.77	-0.38%
Jun 15, 2026	52.97	52.97	52.97	52.97	52.97	1.20%
Jun 12, 2026	52.34	52.34	52.34	52.34	52.34	1.30%
Jun 11, 2026	54.16	54.16	54.16	54.16	51.67	2.89%
Jun 10, 2026	52.64	52.64	52.64	52.64	50.22	-1.81%
Jun 9, 2026	53.61	53.61	53.61	53.61	51.15	0.85%
Jun 8, 2026	53.16	53.16	53.16	53.16	50.72	0.13%
Jun 5, 2026	53.09	53.09	53.09	53.09	50.65	-2.64%
Jun 4, 2026	54.53	54.53	54.53	54.53	52.02	0.52%
Jun 3, 2026	54.25	54.25	54.25	54.25	51.76	0.39%
Jun 2, 2026	54.04	54.04	54.04	54.04	51.56	1.64%
Jun 1, 2026	53.17	53.17	53.17	53.17	50.73	-0.34%
May 29, 2026	53.35	53.35	53.35	53.35	50.90	0.08%
May 28, 2026	53.31	53.31	53.31	53.31	50.86	0.02%
May 27, 2026	53.30	53.30	53.30	53.30	50.85	-0.60%
May 26, 2026	53.62	53.62	53.62	53.62	51.16	1.55%
May 22, 2026	52.80	52.80	52.80	52.80	50.37	0.46%
May 21, 2026	52.56	52.56	52.56	52.56	50.14	0.44%
May 20, 2026	52.33	52.33	52.33	52.33	49.92	1.59%
May 19, 2026	51.51	51.51	51.51	51.51	49.14	-0.94%
May 18, 2026	52.00	52.00	52.00	52.00	49.61	-0.74%
May 15, 2026	52.39	52.39	52.39	52.39	49.98	-2.02%
May 14, 2026	53.47	53.47	53.47	53.47	51.01	0.38%
May 13, 2026	53.27	53.27	53.27	53.27	50.82	0.22%
May 12, 2026	53.15	53.15	53.15	53.15	50.71	-0.71%
May 11, 2026	53.53	53.53	53.53	53.53	51.07	0.41%
May 8, 2026	53.31	53.31	53.31	53.31	50.86	0.53%
May 7, 2026	53.03	53.03	53.03	53.03	50.59	-1.67%
May 6, 2026	53.93	53.93	53.93	53.93	51.45	2.39%
May 5, 2026	52.67	52.67	52.67	52.67	50.25	1.13%
May 4, 2026	52.08	52.08	52.08	52.08	49.69	-0.32%
May 1, 2026	52.25	52.25	52.25	52.25	49.85	0.15%
Apr 30, 2026	52.17	52.17	52.17	52.17	49.77	1.62%
Apr 29, 2026	51.34	51.34	51.34	51.34	48.98	-0.52%
Apr 28, 2026	51.61	51.61	51.61	51.61	49.24	-1.19%
Apr 27, 2026	52.23	52.23	52.23	52.23	49.83	-0.11%
Apr 24, 2026	52.29	52.29	52.29	52.29	49.89	-0.02%
Apr 23, 2026	52.30	52.30	52.30	52.30	49.90	0.27%
Apr 22, 2026	52.16	52.16	52.16	52.16	49.76	-0.17%
Apr 21, 2026	52.25	52.25	52.25	52.25	49.85	-0.70%
Apr 20, 2026	52.62	52.62	52.62	52.62	50.20	0.40%
Apr 17, 2026	52.41	52.41	52.41	52.41	50.00	1.79%
Apr 16, 2026	51.49	51.49	51.49	51.49	49.12	0.06%
Apr 15, 2026	51.46	51.46	51.46	51.46	49.09	-0.21%
Apr 14, 2026	51.57	51.57	51.57	51.57	49.20	0.27%
Apr 13, 2026	51.43	51.43	51.43	51.43	49.07	0.98%
Apr 10, 2026	50.93	50.93	50.93	50.93	48.59	0.04%
Apr 9, 2026	50.91	50.91	50.91	50.91	48.57	0.36%
Apr 8, 2026	50.73	50.73	50.73	50.73	48.40	3.34%