FMCMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 1, 2026	47.53	47.53	47.53	47.53	47.53	0.17%
Apr 30, 2026	47.45	47.45	47.45	47.45	47.45	0.96%
Apr 29, 2026	47.00	47.00	47.00	47.00	47.00	-0.36%
Apr 28, 2026	47.17	47.17	47.17	47.17	47.17	-1.09%
Apr 27, 2026	47.69	47.69	47.69	47.69	47.69	0.15%
Apr 24, 2026	47.62	47.62	47.62	47.62	47.62	0.98%
Apr 23, 2026	47.16	47.16	47.16	47.16	47.16	-0.59%
Apr 22, 2026	47.44	47.44	47.44	47.44	47.44	0.91%
Apr 21, 2026	47.01	47.01	47.01	47.01	47.01	-0.82%
Apr 20, 2026	47.40	47.40	47.40	47.40	47.40	-0.02%
Apr 17, 2026	47.41	47.41	47.41	47.41	47.41	1.41%
Apr 16, 2026	46.75	46.75	46.75	46.75	46.75	-0.15%
Apr 15, 2026	46.82	46.82	46.82	46.82	46.82	0.88%
Apr 14, 2026	46.41	46.41	46.41	46.41	46.41	1.78%
Apr 13, 2026	45.60	45.60	45.60	45.60	45.60	1.54%
Apr 10, 2026	44.91	44.91	44.91	44.91	44.91	0.13%
Apr 9, 2026	44.85	44.85	44.85	44.85	44.85	0.72%
Apr 8, 2026	44.53	44.53	44.53	44.53	44.53	3.46%
Apr 7, 2026	43.04	43.04	43.04	43.04	43.04	0.33%
Apr 6, 2026	42.90	42.90	42.90	42.90	42.90	0.49%
Apr 2, 2026	42.69	42.69	42.69	42.69	42.69	-0.21%
Apr 1, 2026	42.78	42.78	42.78	42.78	42.78	1.04%
Mar 31, 2026	42.34	42.34	42.34	42.34	42.34	3.70%
Mar 30, 2026	40.83	40.83	40.83	40.83	40.83	-0.34%
Mar 27, 2026	40.97	40.97	40.97	40.97	40.97	-2.17%
Mar 26, 2026	41.88	41.88	41.88	41.88	41.88	-2.35%
Mar 25, 2026	42.89	42.89	42.89	42.89	42.89	0.89%
Mar 24, 2026	42.51	42.51	42.51	42.51	42.51	-0.96%
Mar 23, 2026	42.92	42.92	42.92	42.92	42.92	1.30%
Mar 20, 2026	42.37	42.37	42.37	42.37	42.37	-1.60%
Mar 19, 2026	43.06	43.06	43.06	43.06	43.06	-0.49%
Mar 18, 2026	43.27	43.27	43.27	43.27	43.27	-1.44%
Mar 17, 2026	43.90	43.90	43.90	43.90	43.90	0.21%
Mar 16, 2026	43.81	43.81	43.81	43.81	43.81	1.29%
Mar 13, 2026	43.25	43.25	43.25	43.25	43.25	-0.73%
Mar 12, 2026	43.57	43.57	43.57	43.57	43.57	-2.29%
Mar 11, 2026	44.59	44.59	44.59	44.59	44.59	-0.20%
Mar 10, 2026	44.68	44.68	44.68	44.68	44.68	-0.31%
Mar 9, 2026	44.82	44.82	44.82	44.82	44.82	1.01%
Mar 6, 2026	44.37	44.37	44.37	44.37	44.37	-1.57%
Mar 5, 2026	45.08	45.08	45.08	45.08	45.08	-0.24%
Mar 4, 2026	45.19	45.19	45.19	45.19	45.19	0.78%
Mar 3, 2026	44.84	44.84	44.84	44.84	44.84	-0.95%
Mar 2, 2026	45.27	45.27	45.27	45.27	45.27	-0.31%
Feb 27, 2026	45.41	45.41	45.41	45.41	45.41	-0.24%
Feb 26, 2026	45.52	45.52	45.52	45.52	45.52	-0.50%
Feb 25, 2026	45.75	45.75	45.75	45.75	45.75	0.90%
Feb 24, 2026	45.34	45.34	45.34	45.34	45.34	0.76%
Feb 23, 2026	45.00	45.00	45.00	45.00	45.00	-1.51%
Feb 20, 2026	45.69	45.69	45.69	45.69	45.69	0.86%