FMCNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	51.42	51.42	51.42	51.42	51.42	-1.44%
Jul 6, 2026	52.17	52.17	52.17	52.17	52.17	0.52%
Jul 2, 2026	51.90	51.90	51.90	51.90	51.90	-0.67%
Jul 1, 2026	52.25	52.25	52.25	52.25	52.25	-1.38%
Jun 30, 2026	52.98	52.98	52.98	52.98	52.98	0.84%
Jun 29, 2026	52.54	52.54	52.54	52.54	52.54	0.59%
Jun 26, 2026	52.23	52.23	52.23	52.23	52.23	-0.97%
Jun 25, 2026	52.74	52.74	52.74	52.74	52.74	1.33%
Jun 24, 2026	52.05	52.05	52.05	52.05	52.05	0.52%
Jun 23, 2026	51.78	51.78	51.78	51.78	51.78	-1.32%
Jun 22, 2026	52.47	52.47	52.47	52.47	52.47	0.17%
Jun 18, 2026	52.38	52.38	52.38	52.38	52.38	0.71%
Jun 17, 2026	52.01	52.01	52.01	52.01	52.01	-1.03%
Jun 16, 2026	52.55	52.55	52.55	52.55	52.55	-0.38%
Jun 15, 2026	52.75	52.75	52.75	52.75	52.75	1.19%
Jun 12, 2026	52.13	52.13	52.13	52.13	52.13	1.30%
Jun 11, 2026	53.92	53.92	53.92	53.92	51.46	2.88%
Jun 10, 2026	52.41	52.41	52.41	52.41	50.02	-1.80%
Jun 9, 2026	53.37	53.37	53.37	53.37	50.94	0.83%
Jun 8, 2026	52.93	52.93	52.93	52.93	50.52	0.13%
Jun 5, 2026	52.86	52.86	52.86	52.86	50.45	-2.65%
Jun 4, 2026	54.30	54.30	54.30	54.30	51.83	0.54%
Jun 3, 2026	54.01	54.01	54.01	54.01	51.55	0.39%
Jun 2, 2026	53.80	53.80	53.80	53.80	51.35	1.62%
Jun 1, 2026	52.94	52.94	52.94	52.94	50.53	-0.34%
May 29, 2026	53.12	53.12	53.12	53.12	50.70	0.08%
May 28, 2026	53.08	53.08	53.08	53.08	50.66	0.02%
May 27, 2026	53.07	53.07	53.07	53.07	50.65	-0.62%
May 26, 2026	53.40	53.40	53.40	53.40	50.97	1.58%
May 22, 2026	52.57	52.57	52.57	52.57	50.17	0.44%
May 21, 2026	52.34	52.34	52.34	52.34	49.95	0.42%
May 20, 2026	52.12	52.12	52.12	52.12	49.74	1.60%
May 19, 2026	51.30	51.30	51.30	51.30	48.96	-0.95%
May 18, 2026	51.79	51.79	51.79	51.79	49.43	-0.75%
May 15, 2026	52.18	52.18	52.18	52.18	49.80	-2.01%
May 14, 2026	53.25	53.25	53.25	53.25	50.82	0.38%
May 13, 2026	53.05	53.05	53.05	53.05	50.63	0.21%
May 12, 2026	52.94	52.94	52.94	52.94	50.53	-0.69%
May 11, 2026	53.31	53.31	53.31	53.31	50.88	0.40%
May 8, 2026	53.10	53.10	53.10	53.10	50.68	0.53%
May 7, 2026	52.82	52.82	52.82	52.82	50.41	-1.66%
May 6, 2026	53.71	53.71	53.71	53.71	51.26	2.38%
May 5, 2026	52.46	52.46	52.46	52.46	50.07	1.12%
May 4, 2026	51.88	51.88	51.88	51.88	49.52	-0.33%
May 1, 2026	52.05	52.05	52.05	52.05	49.68	0.17%
Apr 30, 2026	51.96	51.96	51.96	51.96	49.59	1.60%
Apr 29, 2026	51.14	51.14	51.14	51.14	48.81	-0.52%
Apr 28, 2026	51.41	51.41	51.41	51.41	49.07	-1.19%
Apr 27, 2026	52.03	52.03	52.03	52.03	49.66	-0.11%
Apr 24, 2026	52.09	52.09	52.09	52.09	49.72	-0.02%