FMCSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 3, 2025	43.31	43.31	43.31	43.31	-	-
Jul 2, 2025	43.31	43.31	43.31	43.31	43.31	0.60%
Jul 1, 2025	43.05	43.05	43.05	43.05	43.05	0.35%
Jun 30, 2025	42.90	42.90	42.90	42.90	42.90	0.09%
Jun 27, 2025	42.86	42.86	42.86	42.86	42.86	0.40%
Jun 26, 2025	42.69	42.69	42.69	42.69	42.69	1.33%
Jun 25, 2025	42.13	42.13	42.13	42.13	42.13	-0.64%
Jun 24, 2025	42.40	42.40	42.40	42.40	42.40	0.98%
Jun 23, 2025	41.99	41.99	41.99	41.99	41.99	0.99%
Jun 20, 2025	41.58	41.58	41.58	41.58	41.58	0.05%
Jun 18, 2025	41.56	41.56	41.56	41.56	41.56	0.36%
Jun 17, 2025	41.41	41.41	41.41	41.41	41.41	-0.60%
Jun 16, 2025	41.66	41.66	41.66	41.66	41.66	0.97%
Jun 13, 2025	41.26	41.26	41.26	41.26	41.26	-2.94%
Jun 12, 2025	42.51	42.51	42.51	42.51	42.51	0.28%
Jun 11, 2025	42.39	42.39	42.39	42.39	42.39	-0.19%
Jun 10, 2025	42.47	42.47	42.47	42.47	42.47	-0.21%
Jun 9, 2025	42.56	42.56	42.56	42.56	42.56	-0.09%
Jun 6, 2025	42.60	42.60	42.60	42.60	42.60	0.78%
Jun 5, 2025	42.27	42.27	42.27	42.27	42.27	-0.02%
Jun 4, 2025	42.28	42.28	42.28	42.28	42.28	-0.17%
Jun 3, 2025	42.35	42.35	42.35	42.35	42.35	0.98%
Jun 2, 2025	41.94	41.94	41.94	41.94	41.94	-0.02%
May 30, 2025	41.95	41.95	41.95	41.95	41.95	0.02%
May 29, 2025	41.94	41.94	41.94	41.94	41.94	0.10%
May 28, 2025	41.90	41.90	41.90	41.90	41.90	-0.97%
May 27, 2025	42.31	42.31	42.31	42.31	42.31	1.85%
May 23, 2025	41.54	41.54	41.54	41.54	41.54	-0.19%
May 22, 2025	41.62	41.62	41.62	41.62	41.62	-0.29%
May 21, 2025	41.74	41.74	41.74	41.74	41.74	-2.29%
May 20, 2025	42.72	42.72	42.72	42.72	42.72	-0.23%
May 19, 2025	42.82	42.82	42.82	42.82	42.82	-0.02%
May 16, 2025	42.83	42.83	42.83	42.83	42.83	0.92%
May 15, 2025	42.44	42.44	42.44	42.44	42.44	0.28%
May 14, 2025	42.32	42.32	42.32	42.32	42.32	-0.31%
May 13, 2025	42.45	42.45	42.45	42.45	42.45	0.62%
May 12, 2025	42.19	42.19	42.19	42.19	42.19	2.90%
May 9, 2025	41.00	41.00	41.00	41.00	41.00	-0.02%
May 8, 2025	41.01	41.01	41.01	41.01	41.01	1.03%
May 7, 2025	40.59	40.59	40.59	40.59	40.59	0.22%
May 6, 2025	40.50	40.50	40.50	40.50	40.50	-0.61%
May 5, 2025	40.75	40.75	40.75	40.75	40.75	-0.12%
May 2, 2025	40.80	40.80	40.80	40.80	40.80	2.38%
May 1, 2025	39.85	39.85	39.85	39.85	39.85	0.35%
Apr 30, 2025	39.71	39.71	39.71	39.71	39.71	-0.05%
Apr 29, 2025	39.73	39.73	39.73	39.73	39.73	0.71%
Apr 28, 2025	39.45	39.45	39.45	39.45	39.45	0.31%
Apr 25, 2025	39.33	39.33	39.33	39.33	39.33	-0.03%
Apr 24, 2025	39.34	39.34	39.34	39.34	39.34	2.02%
Apr 23, 2025	38.56	38.56	38.56	38.56	38.56	1.55%