FMCSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 1, 2025	39.71	39.71	39.71	39.71	-	-
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%
Mar 26, 2025	40.77	40.77	40.77	40.77	40.77	-1.04%
Mar 25, 2025	41.20	41.20	41.20	41.20	41.20	-0.27%
Mar 24, 2025	41.31	41.31	41.31	41.31	41.31	2.53%
Mar 21, 2025	40.29	40.29	40.29	40.29	40.29	-0.47%
Mar 20, 2025	40.48	40.48	40.48	40.48	40.48	-0.52%
Mar 19, 2025	40.69	40.69	40.69	40.69	40.69	1.29%
Mar 18, 2025	40.17	40.17	40.17	40.17	40.17	-0.79%
Mar 17, 2025	40.49	40.49	40.49	40.49	40.49	1.50%
Mar 14, 2025	39.89	39.89	39.89	39.89	39.89	2.28%
Mar 13, 2025	39.00	39.00	39.00	39.00	39.00	-1.71%
Mar 12, 2025	39.68	39.68	39.68	39.68	39.68	0.33%
Mar 11, 2025	39.55	39.55	39.55	39.55	39.55	0.05%
Mar 10, 2025	39.53	39.53	39.53	39.53	39.53	-2.47%
Mar 7, 2025	40.53	40.53	40.53	40.53	40.53	0.20%
Mar 6, 2025	40.45	40.45	40.45	40.45	40.45	-2.03%
Mar 5, 2025	41.29	41.29	41.29	41.29	41.29	1.35%
Mar 4, 2025	40.74	40.74	40.74	40.74	40.74	-1.55%
Mar 3, 2025	41.38	41.38	41.38	41.38	41.38	-2.01%
Feb 28, 2025	42.23	42.23	42.23	42.23	42.23	1.03%
Feb 27, 2025	41.80	41.80	41.80	41.80	41.80	-1.46%
Feb 26, 2025	42.42	42.42	42.42	42.42	42.42	0.47%
Feb 25, 2025	42.22	42.22	42.22	42.22	42.22	-0.07%
Feb 24, 2025	42.25	42.25	42.25	42.25	42.25	-0.33%
Feb 21, 2025	42.39	42.39	42.39	42.39	42.39	-2.51%
Feb 20, 2025	43.48	43.48	43.48	43.48	43.48	-1.05%