FMCNX (FMCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.65
+0.59 (1.23%)
At close: Apr 1, 2026
FMCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 1.23% |
| Mar 31, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 3.13% |
| Mar 30, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.38% |
| Mar 27, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -1.19% |
| Mar 26, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -2.09% |
| Mar 25, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.93% |
| Mar 24, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 1.04% |
| Mar 23, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 2.05% |
| Mar 20, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -2.59% |
| Mar 19, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.52% |
| Mar 18, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.66% |
| Mar 17, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.73% |
| Mar 16, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.99% |
| Mar 13, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -0.25% |
| Mar 12, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -1.86% |
| Mar 11, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.25% |
| Mar 10, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.35% |
| Mar 9, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 1.41% |
| Mar 6, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -2.48% |
| Mar 5, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -1.75% |
| Mar 4, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.32% |
| Mar 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% |
| Mar 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% |
| Feb 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.67% |
| Feb 26, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.32% |
| Feb 25, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 0.50% |
| Feb 24, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.86% |
| Feb 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.54% |
| Feb 20, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.93% |
| Feb 19, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.26% |
| Feb 18, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.86% |
| Feb 17, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.24% |
| Feb 13, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 1.08% |
| Feb 12, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.66% |
| Feb 11, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.14% |
| Feb 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.38% |
| Feb 9, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.58% |
| Feb 6, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 3.14% |
| Feb 5, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.17% |
| Feb 4, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.23% |
| Feb 3, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 1.08% |
| Feb 2, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 1.01% |
| Jan 30, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -1.29% |
| Jan 29, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.25% |
| Jan 28, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.02% |
| Jan 27, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.02% |
| Jan 26, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.17% |
| Jan 23, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.78% |
| Jan 22, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.02% |
| Jan 21, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 1.72% |