FMCMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 15, 2025	45.91	45.91	45.91	45.91	45.91	-0.07%
Aug 14, 2025	45.94	45.94	45.94	45.94	45.94	0.04%
Aug 13, 2025	45.92	45.92	45.92	45.92	45.92	0.17%
Aug 12, 2025	45.84	45.84	45.84	45.84	45.84	1.39%
Aug 11, 2025	45.21	45.21	45.21	45.21	45.21	-0.18%
Aug 8, 2025	45.29	45.29	45.29	45.29	45.29	0.20%
Aug 7, 2025	45.20	45.20	45.20	45.20	45.20	-0.29%
Aug 6, 2025	45.33	45.33	45.33	45.33	45.33	0.80%
Aug 5, 2025	44.97	44.97	44.97	44.97	44.97	-1.25%
Aug 4, 2025	45.54	45.54	45.54	45.54	45.54	1.81%
Aug 1, 2025	44.73	44.73	44.73	44.73	44.73	-1.61%
Jul 31, 2025	45.46	45.46	45.46	45.46	45.46	-0.37%
Jul 30, 2025	45.63	45.63	45.63	45.63	45.63	0.15%
Jul 29, 2025	45.56	45.56	45.56	45.56	45.56	-0.50%
Jul 28, 2025	45.79	45.79	45.79	45.79	45.79	0.07%
Jul 25, 2025	45.76	45.76	45.76	45.76	45.76	0.39%
Jul 24, 2025	45.58	45.58	45.58	45.58	45.58	0.31%
Jul 23, 2025	45.44	45.44	45.44	45.44	45.44	0.96%
Jul 22, 2025	45.01	45.01	45.01	45.01	45.01	-0.29%
Jul 21, 2025	45.14	45.14	45.14	45.14	45.14	0.13%
Jul 18, 2025	45.08	45.08	45.08	45.08	45.08	-0.13%
Jul 17, 2025	45.14	45.14	45.14	45.14	45.14	0.56%
Jul 16, 2025	44.89	44.89	44.89	44.89	44.89	0.22%
Jul 15, 2025	44.79	44.79	44.79	44.79	44.79	-0.29%
Jul 14, 2025	44.92	44.92	44.92	44.92	44.92	0.34%
Jul 11, 2025	44.77	44.77	44.77	44.77	44.77	-0.42%
Jul 10, 2025	44.96	44.96	44.96	44.96	44.96	0.11%
Jul 9, 2025	44.91	44.91	44.91	44.91	44.91	0.88%
Jul 8, 2025	44.52	44.52	44.52	44.52	44.52	-0.04%
Jul 7, 2025	44.54	44.54	44.54	44.54	44.54	-0.60%
Jul 3, 2025	44.81	44.81	44.81	44.81	44.81	1.06%
Jul 2, 2025	44.34	44.34	44.34	44.34	44.34	0.41%
Jul 1, 2025	44.16	44.16	44.16	44.16	44.16	-0.50%
Jun 30, 2025	44.38	44.38	44.38	44.38	44.38	0.50%
Jun 27, 2025	44.16	44.16	44.16	44.16	44.16	0.71%
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%