FMCNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	51.79	51.79	51.79	51.79	51.79	-0.75%
May 15, 2026	52.18	52.18	52.18	52.18	52.18	-2.01%
May 14, 2026	53.25	53.25	53.25	53.25	53.25	0.38%
May 13, 2026	53.05	53.05	53.05	53.05	53.05	0.21%
May 12, 2026	52.94	52.94	52.94	52.94	52.94	-0.69%
May 11, 2026	53.31	53.31	53.31	53.31	53.31	0.40%
May 8, 2026	53.10	53.10	53.10	53.10	53.10	0.53%
May 7, 2026	52.82	52.82	52.82	52.82	52.82	-1.66%
May 6, 2026	53.71	53.71	53.71	53.71	53.71	2.38%
May 5, 2026	52.46	52.46	52.46	52.46	52.46	1.12%
May 4, 2026	51.88	51.88	51.88	51.88	51.88	-0.33%
May 1, 2026	52.05	52.05	52.05	52.05	52.05	0.17%
Apr 30, 2026	51.96	51.96	51.96	51.96	51.96	1.60%
Apr 29, 2026	51.14	51.14	51.14	51.14	51.14	-0.53%
Apr 28, 2026	51.41	51.41	51.41	51.41	51.41	-1.19%
Apr 27, 2026	52.03	52.03	52.03	52.03	52.03	-0.12%
Apr 24, 2026	52.09	52.09	52.09	52.09	52.09	-0.02%
Apr 23, 2026	52.10	52.10	52.10	52.10	52.10	0.25%
Apr 22, 2026	51.97	51.97	51.97	51.97	51.97	-0.17%
Apr 21, 2026	52.06	52.06	52.06	52.06	52.06	-0.71%
Apr 20, 2026	52.43	52.43	52.43	52.43	52.43	0.42%
Apr 17, 2026	52.21	52.21	52.21	52.21	52.21	1.77%
Apr 16, 2026	51.30	51.30	51.30	51.30	51.30	0.06%
Apr 15, 2026	51.27	51.27	51.27	51.27	51.27	-0.21%
Apr 14, 2026	51.38	51.38	51.38	51.38	51.38	0.27%
Apr 13, 2026	51.24	51.24	51.24	51.24	51.24	0.97%
Apr 10, 2026	50.75	50.75	50.75	50.75	50.75	0.04%
Apr 9, 2026	50.73	50.73	50.73	50.73	50.73	0.36%
Apr 8, 2026	50.55	50.55	50.55	50.55	50.55	3.33%
Apr 7, 2026	48.92	48.92	48.92	48.92	48.92	0.02%
Apr 6, 2026	48.91	48.91	48.91	48.91	48.91	0.31%
Apr 2, 2026	48.76	48.76	48.76	48.76	48.76	0.23%
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%