FMCMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 26, 2025	43.85	43.85	43.85	43.85	43.85	0.92%
Jun 25, 2025	43.45	43.45	43.45	43.45	43.45	0.02%
Jun 24, 2025	43.44	43.44	43.44	43.44	43.44	1.76%
Jun 23, 2025	42.69	42.69	42.69	42.69	42.69	0.99%
Jun 20, 2025	42.27	42.27	42.27	42.27	42.27	-0.38%
Jun 18, 2025	42.43	42.43	42.43	42.43	42.43	-0.07%
Jun 17, 2025	42.46	42.46	42.46	42.46	42.46	-0.79%
Jun 16, 2025	42.80	42.80	42.80	42.80	42.80	0.97%
Jun 13, 2025	42.39	42.39	42.39	42.39	42.39	-1.37%
Jun 12, 2025	42.98	42.98	42.98	42.98	42.98	0.28%
Jun 11, 2025	42.86	42.86	42.86	42.86	42.86	-4.16%
Jun 10, 2025	44.72	44.72	44.72	44.72	42.85	0.38%
Jun 9, 2025	44.55	44.55	44.55	44.55	42.69	0.04%
Jun 6, 2025	44.53	44.53	44.53	44.53	42.67	0.70%
Jun 5, 2025	44.22	44.22	44.22	44.22	42.37	0.05%
Jun 4, 2025	44.20	44.20	44.20	44.20	42.36	0.45%
Jun 3, 2025	44.00	44.00	44.00	44.00	42.16	0.64%
Jun 2, 2025	43.72	43.72	43.72	43.72	41.90	0.44%
May 30, 2025	43.53	43.53	43.53	43.53	41.71	0.07%
May 29, 2025	43.50	43.50	43.50	43.50	41.68	0.14%
May 28, 2025	43.44	43.44	43.44	43.44	41.63	-0.41%
May 27, 2025	43.62	43.62	43.62	43.62	41.80	2.11%
May 23, 2025	42.72	42.72	42.72	42.72	40.94	-0.81%
May 22, 2025	43.07	43.07	43.07	43.07	41.27	0.09%
May 21, 2025	43.03	43.03	43.03	43.03	41.23	-1.62%
May 20, 2025	43.74	43.74	43.74	43.74	41.91	-0.46%
May 19, 2025	43.94	43.94	43.94	43.94	42.11	0.18%
May 16, 2025	43.86	43.86	43.86	43.86	42.03	0.71%
May 15, 2025	43.55	43.55	43.55	43.55	41.73	0.14%
May 14, 2025	43.49	43.49	43.49	43.49	41.67	0.18%
May 13, 2025	43.41	43.41	43.41	43.41	41.60	0.79%
May 12, 2025	43.07	43.07	43.07	43.07	41.27	3.91%
May 9, 2025	41.45	41.45	41.45	41.45	39.72	-0.26%
May 8, 2025	41.56	41.56	41.56	41.56	39.83	0.70%
May 7, 2025	41.27	41.27	41.27	41.27	39.55	0.24%
May 6, 2025	41.17	41.17	41.17	41.17	39.45	-1.22%
May 5, 2025	41.68	41.68	41.68	41.68	39.94	-0.24%
May 2, 2025	41.78	41.78	41.78	41.78	40.04	2.00%
May 1, 2025	40.96	40.96	40.96	40.96	39.25	0.79%
Apr 30, 2025	40.64	40.64	40.64	40.64	38.94	0.30%
Apr 29, 2025	40.52	40.52	40.52	40.52	38.83	0.52%
Apr 28, 2025	40.31	40.31	40.31	40.31	38.63	-
Apr 25, 2025	40.31	40.31	40.31	40.31	38.63	0.88%
Apr 24, 2025	39.96	39.96	39.96	39.96	38.29	2.59%
Apr 23, 2025	38.95	38.95	38.95	38.95	37.32	2.10%
Apr 22, 2025	38.15	38.15	38.15	38.15	36.56	2.36%
Apr 21, 2025	37.27	37.27	37.27	37.27	35.71	-2.51%
Apr 17, 2025	38.23	38.23	38.23	38.23	36.63	-0.13%
Apr 16, 2025	38.28	38.28	38.28	38.28	36.68	-2.10%
Apr 15, 2025	39.10	39.10	39.10	39.10	37.47	0.05%