FMCNX (FMCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.63
+0.53 (1.08%)
At close: Feb 13, 2026
FMCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.10% |
| Jan 16, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.29% |
| Jan 15, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 1.44% |
| Jan 14, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.42% |
| Jan 13, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.42% |
| Jan 12, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.31% |
| Jan 9, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 1.08% |
| Jan 8, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.46% |
| Jan 7, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.94% |
| Jan 6, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 1.46% |
| Jan 5, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.79% |
| Jan 2, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 1.48% |
| Dec 31, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.99% |
| Dec 30, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.49% |
| Dec 29, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.62% |
| Dec 26, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.02% |
| Dec 24, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.13% |
| Dec 23, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.25% |
| Dec 22, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 1.07% |
| Dec 19, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 1.06% |
| Dec 18, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.70% |
| Dec 17, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.80% |
| Dec 16, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.75% |
| Dec 15, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.32% |
| Dec 12, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -1.62% |
| Dec 11, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 1.17% |
| Dec 10, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 1.60% |
| Dec 9, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.02% |
| Dec 8, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.54% |
| Dec 5, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.02% |
| Dec 4, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.68% |
| Dec 3, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.80% |