FMCMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	42.67	42.67	42.67	42.67	42.67	0.02%
Jan 10, 2025	42.66	42.66	42.66	42.66	42.66	-1.34%
Jan 8, 2025	43.24	43.24	43.24	43.24	43.24	0.26%
Jan 7, 2025	43.13	43.13	43.13	43.13	43.13	-1.19%
Jan 6, 2025	43.65	43.65	43.65	43.65	43.65	0.72%
Jan 3, 2025	43.34	43.34	43.34	43.34	43.34	1.26%
Jan 2, 2025	42.80	42.80	42.80	42.80	42.80	-
Dec 31, 2024	42.80	42.80	42.80	42.80	42.80	-0.53%
Dec 30, 2024	43.03	43.03	43.03	43.03	43.03	-1.10%
Dec 27, 2024	43.51	43.51	43.51	43.51	43.51	-1.05%
Dec 26, 2024	43.97	43.97	43.97	43.97	43.97	-0.02%
Dec 24, 2024	43.98	43.98	43.98	43.98	43.98	0.96%
Dec 23, 2024	43.56	43.56	43.56	43.56	43.56	0.83%
Dec 20, 2024	43.20	43.20	43.20	43.20	43.20	1.01%
Dec 19, 2024	42.77	42.77	42.77	42.77	42.77	-0.47%
Dec 18, 2024	42.97	42.97	42.97	42.97	42.97	-3.48%
Dec 17, 2024	44.52	44.52	44.52	44.52	44.52	-6.47%
Dec 16, 2024	47.60	47.60	47.60	47.60	44.80	1.00%
Dec 13, 2024	47.13	47.13	47.13	47.13	44.35	0.53%
Dec 12, 2024	46.88	46.88	46.88	46.88	44.12	-0.66%
Dec 11, 2024	47.19	47.19	47.19	47.19	44.41	1.16%
Dec 10, 2024	46.65	46.65	46.65	46.65	43.90	-0.30%
Dec 9, 2024	46.79	46.79	46.79	46.79	44.03	-0.68%
Dec 6, 2024	47.11	47.11	47.11	47.11	44.33	0.62%
Dec 5, 2024	46.82	46.82	46.82	46.82	44.06	-0.74%
Dec 4, 2024	47.17	47.17	47.17	47.17	44.39	1.27%
Dec 3, 2024	46.58	46.58	46.58	46.58	43.84	0.24%
Dec 2, 2024	46.47	46.47	46.47	46.47	43.73	0.50%
Nov 29, 2024	46.24	46.24	46.24	46.24	43.52	0.59%
Nov 27, 2024	45.97	45.97	45.97	45.97	43.26	-0.65%
Nov 26, 2024	46.27	46.27	46.27	46.27	43.54	0.48%
Nov 25, 2024	46.05	46.05	46.05	46.05	43.34	0.94%
Nov 22, 2024	45.62	45.62	45.62	45.62	42.93	0.51%
Nov 21, 2024	45.39	45.39	45.39	45.39	42.72	0.29%
Nov 20, 2024	45.26	45.26	45.26	45.26	42.59	0.27%
Nov 19, 2024	45.14	45.14	45.14	45.14	42.48	0.38%
Nov 18, 2024	44.97	44.97	44.97	44.97	42.32	0.18%
Nov 15, 2024	44.89	44.89	44.89	44.89	42.24	-1.97%
Nov 14, 2024	45.79	45.79	45.79	45.79	43.09	-1.04%
Nov 13, 2024	46.27	46.27	46.27	46.27	43.54	-0.11%
Nov 12, 2024	46.32	46.32	46.32	46.32	43.59	-0.28%
Nov 11, 2024	46.45	46.45	46.45	46.45	43.71	0.41%
Nov 8, 2024	46.26	46.26	46.26	46.26	43.53	0.57%
Nov 7, 2024	46.00	46.00	46.00	46.00	43.29	0.66%
Nov 6, 2024	45.70	45.70	45.70	45.70	43.01	2.24%
Nov 5, 2024	44.70	44.70	44.70	44.70	42.07	1.27%
Nov 4, 2024	44.14	44.14	44.14	44.14	41.54	-0.11%
Nov 1, 2024	44.19	44.19	44.19	44.19	41.59	0.61%
Oct 31, 2024	43.92	43.92	43.92	43.92	41.33	-2.07%
Oct 30, 2024	44.85	44.85	44.85	44.85	42.21	-0.27%
Oct 29, 2024	44.97	44.97	44.97	44.97	42.32	0.47%
Oct 28, 2024	44.76	44.76	44.76	44.76	42.12	0.20%
Oct 25, 2024	44.67	44.67	44.67	44.67	42.04	0.11%
Oct 24, 2024	44.62	44.62	44.62	44.62	41.99	0.02%
Oct 23, 2024	44.61	44.61	44.61	44.61	41.98	-1.17%
Oct 22, 2024	45.14	45.14	45.14	45.14	42.48	-0.11%
Oct 21, 2024	45.19	45.19	45.19	45.19	42.53	-0.42%
Oct 18, 2024	45.38	45.38	45.38	45.38	42.71	0.38%
Oct 17, 2024	45.21	45.21	45.21	45.21	42.55	0.09%
Oct 16, 2024	45.17	45.17	45.17	45.17	42.51	0.24%
Oct 15, 2024	45.06	45.06	45.06	45.06	42.40	-0.97%
Oct 14, 2024	45.50	45.50	45.50	45.50	42.82	0.66%
Oct 11, 2024	45.20	45.20	45.20	45.20	42.54	0.80%
Oct 10, 2024	44.84	44.84	44.84	44.84	42.20	-0.22%
Oct 9, 2024	44.94	44.94	44.94	44.94	42.29	0.81%
Oct 8, 2024	44.58	44.58	44.58	44.58	41.95	1.16%
Oct 7, 2024	44.07	44.07	44.07	44.07	41.47	-1.01%
Oct 4, 2024	44.52	44.52	44.52	44.52	41.90	0.95%
Oct 3, 2024	44.10	44.10	44.10	44.10	41.50	-0.41%
Oct 2, 2024	44.28	44.28	44.28	44.28	41.67	0.14%
Oct 1, 2024	44.22	44.22	44.22	44.22	41.61	-0.83%
Sep 30, 2024	44.59	44.59	44.59	44.59	41.96	0.22%
Sep 27, 2024	44.49	44.49	44.49	44.49	41.87	-0.31%
Sep 26, 2024	44.63	44.63	44.63	44.63	42.00	0.45%
Sep 25, 2024	44.43	44.43	44.43	44.43	41.81	-0.22%
Sep 24, 2024	44.53	44.53	44.53	44.53	41.91	0.27%
Sep 23, 2024	44.41	44.41	44.41	44.41	41.79	0.23%
Sep 20, 2024	44.31	44.31	44.31	44.31	41.70	-0.18%
Sep 19, 2024	44.39	44.39	44.39	44.39	41.77	1.88%
Sep 18, 2024	43.57	43.57	43.57	43.57	41.00	-0.23%
Sep 17, 2024	43.67	43.67	43.67	43.67	41.10	0.07%
Sep 16, 2024	43.64	43.64	43.64	43.64	41.07	0.07%
Sep 13, 2024	43.61	43.61	43.61	43.61	41.04	0.79%
Sep 12, 2024	43.27	43.27	43.27	43.27	40.72	1.05%
Sep 11, 2024	42.82	42.82	42.82	42.82	40.30	1.45%
Sep 10, 2024	42.21	42.21	42.21	42.21	39.72	0.52%
Sep 9, 2024	41.99	41.99	41.99	41.99	39.52	1.01%
Sep 6, 2024	41.57	41.57	41.57	41.57	39.12	-1.80%
Sep 5, 2024	42.33	42.33	42.33	42.33	39.84	-0.49%
Sep 4, 2024	42.54	42.54	42.54	42.54	40.03	-0.26%
Sep 3, 2024	42.65	42.65	42.65	42.65	40.14	-2.29%
Aug 30, 2024	43.65	43.65	43.65	43.65	41.08	0.76%
Aug 29, 2024	43.32	43.32	43.32	43.32	40.77	0.21%
Aug 28, 2024	43.23	43.23	43.23	43.23	40.68	-0.64%
Aug 27, 2024	43.51	43.51	43.51	43.51	40.95	0.25%
Aug 26, 2024	43.40	43.40	43.40	43.40	40.84	-0.53%
Aug 23, 2024	43.63	43.63	43.63	43.63	41.06	1.16%
Aug 22, 2024	43.13	43.13	43.13	43.13	40.59	-0.96%
Aug 21, 2024	43.55	43.55	43.55	43.55	40.98	0.46%
Aug 20, 2024	43.35	43.35	43.35	43.35	40.80	-0.14%