FMCMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 4, 2026	46.02	46.02	46.02	46.02	46.02	-0.30%
Sep 3, 2026	46.16	46.16	46.16	46.16	46.16	0.72%
Sep 2, 2026	45.83	45.83	45.83	45.83	45.83	0.61%
Sep 1, 2026	45.55	45.55	45.55	45.55	45.55	-0.96%
Aug 31, 2026	45.99	45.99	45.99	45.99	45.99	-0.73%
Aug 28, 2026	46.33	46.33	46.33	46.33	46.33	-0.11%
Aug 27, 2026	46.38	46.38	46.38	46.38	46.38	0.91%
Aug 26, 2026	45.96	45.96	45.96	45.96	45.96	-0.13%
Aug 25, 2026	46.02	46.02	46.02	46.02	46.02	0.61%
Aug 24, 2026	45.74	45.74	45.74	45.74	45.74	-0.35%
Aug 21, 2026	45.90	45.90	45.90	45.90	45.90	0.55%
Aug 20, 2026	45.65	45.65	45.65	45.65	45.65	-0.87%
Aug 19, 2026	46.05	46.05	46.05	46.05	46.05	0.37%
Aug 18, 2026	45.88	45.88	45.88	45.88	45.88	-1.18%
Aug 17, 2026	46.43	46.43	46.43	46.43	46.43	-0.66%
Aug 14, 2026	46.74	46.74	46.74	46.74	46.74	-0.81%
Aug 13, 2026	47.12	47.12	47.12	47.12	47.12	0.68%
Aug 12, 2026	46.80	46.80	46.80	46.80	46.80	0.02%
Aug 11, 2026	46.79	46.79	46.79	46.79	46.79	-0.38%
Aug 10, 2026	46.97	46.97	46.97	46.97	46.97	0.28%
Aug 7, 2026	46.84	46.84	46.84	46.84	46.84	0.77%
Aug 6, 2026	46.48	46.48	46.48	46.48	46.48	-0.49%
Aug 5, 2026	46.71	46.71	46.71	46.71	46.71	0.04%
Aug 4, 2026	46.69	46.69	46.69	46.69	46.69	1.63%
Aug 3, 2026	45.94	45.94	45.94	45.94	45.94	2.00%
Jul 31, 2026	45.04	45.04	45.04	45.04	45.04	1.85%
Jul 30, 2026	44.22	44.22	44.22	44.22	44.22	1.01%
Jul 29, 2026	43.78	43.78	43.78	43.78	43.78	-1.57%
Jul 28, 2026	44.48	44.48	44.48	44.48	44.48	0.54%
Jul 27, 2026	44.24	44.24	44.24	44.24	44.24	0.48%
Jul 24, 2026	44.03	44.03	44.03	44.03	44.03	-0.34%
Jul 23, 2026	44.18	44.18	44.18	44.18	44.18	-1.23%
Jul 22, 2026	44.73	44.73	44.73	44.73	44.73	-0.45%
Jul 21, 2026	44.93	44.93	44.93	44.93	44.93	0.67%
Jul 20, 2026	44.63	44.63	44.63	44.63	44.63	-0.16%
Jul 17, 2026	44.70	44.70	44.70	44.70	44.70	-1.76%
Jul 16, 2026	45.50	45.50	45.50	45.50	45.50	-0.72%
Jul 15, 2026	45.83	45.83	45.83	45.83	45.83	0.68%
Jul 14, 2026	45.52	45.52	45.52	45.52	45.52	0.37%
Jul 13, 2026	45.35	45.35	45.35	45.35	45.35	-1.16%
Jul 10, 2026	45.88	45.88	45.88	45.88	45.88	0.09%
Jul 9, 2026	45.84	45.84	45.84	45.84	45.84	0.92%
Jul 8, 2026	45.42	45.42	45.42	45.42	45.42	-0.39%
Jul 7, 2026	45.60	45.60	45.60	45.60	45.60	-0.48%
Jul 6, 2026	45.82	45.82	45.82	45.82	45.82	0.68%
Jul 2, 2026	45.51	45.51	45.51	45.51	45.51	-0.07%
Jul 1, 2026	45.54	45.54	45.54	45.54	45.54	0.33%
Jun 30, 2026	45.39	45.39	45.39	45.39	45.39	0.69%
Jun 29, 2026	45.08	45.08	45.08	45.08	45.08	1.51%
Jun 26, 2026	44.41	44.41	44.41	44.41	44.41	0.20%