FMCSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 6, 2025	42.27	42.27	42.27	42.27	-	-
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%
Apr 22, 2025	37.97	37.97	37.97	37.97	37.97	2.57%
Apr 21, 2025	37.02	37.02	37.02	37.02	37.02	-2.37%
Apr 17, 2025	37.92	37.92	37.92	37.92	37.92	0.69%
Apr 16, 2025	37.66	37.66	37.66	37.66	37.66	-1.05%
Apr 15, 2025	38.06	38.06	38.06	38.06	38.06	0.03%
Apr 14, 2025	38.05	38.05	38.05	38.05	38.05	1.04%
Apr 11, 2025	37.66	37.66	37.66	37.66	37.66	1.45%
Apr 10, 2025	37.12	37.12	37.12	37.12	37.12	-3.43%
Apr 9, 2025	38.44	38.44	38.44	38.44	38.44	8.56%
Apr 8, 2025	35.41	35.41	35.41	35.41	35.41	-1.69%
Apr 7, 2025	36.02	36.02	36.02	36.02	36.02	-0.99%
Apr 4, 2025	36.38	36.38	36.38	36.38	36.38	-5.19%
Apr 3, 2025	38.37	38.37	38.37	38.37	38.37	-6.02%
Apr 2, 2025	40.83	40.83	40.83	40.83	40.83	1.57%
Apr 1, 2025	40.20	40.20	40.20	40.20	40.20	0.68%
Mar 31, 2025	39.93	39.93	39.93	39.93	39.93	0.25%
Mar 28, 2025	39.83	39.83	39.83	39.83	39.83	-1.73%
Mar 27, 2025	40.53	40.53	40.53	40.53	40.53	-0.59%