FMCSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	49.76	49.76	49.76	49.76	49.76	0.95%
Oct 14, 2026	49.29	49.29	49.29	49.29	49.29	-1.54%
Oct 13, 2026	50.06	50.06	50.06	50.06	50.06	-0.18%
Oct 12, 2026	50.15	50.15	50.15	50.15	50.15	-0.79%
Oct 9, 2026	50.55	50.55	50.55	50.55	50.55	0.94%
Oct 8, 2026	50.08	50.08	50.08	50.08	50.08	-0.20%
Oct 7, 2026	50.18	50.18	50.18	50.18	50.18	-1.72%
Oct 6, 2026	51.06	51.06	51.06	51.06	51.06	0.39%
Oct 5, 2026	50.86	50.86	50.86	50.86	50.86	0.45%
Oct 2, 2026	50.63	50.63	50.63	50.63	50.63	1.30%
Oct 1, 2026	49.98	49.98	49.98	49.98	49.98	0.85%
Sep 30, 2026	49.56	49.56	49.56	49.56	49.56	-0.64%
Sep 29, 2026	49.88	49.88	49.88	49.88	49.88	0.08%
Sep 28, 2026	49.84	49.84	49.84	49.84	49.84	-0.56%
Sep 25, 2026	50.12	50.12	50.12	50.12	50.12	0.28%
Sep 24, 2026	49.98	49.98	49.98	49.98	49.98	-0.16%
Sep 23, 2026	50.06	50.06	50.06	50.06	50.06	-0.65%
Sep 22, 2026	50.39	50.39	50.39	50.39	50.39	0.52%
Sep 21, 2026	50.13	50.13	50.13	50.13	50.13	0.82%
Sep 18, 2026	49.72	49.72	49.72	49.72	49.72	-0.22%
Sep 17, 2026	49.83	49.83	49.83	49.83	49.83	0.87%
Sep 16, 2026	49.40	49.40	49.40	49.40	49.40	-0.42%
Sep 15, 2026	49.61	49.61	49.61	49.61	49.61	-0.44%
Sep 14, 2026	49.83	49.83	49.83	49.83	49.83	-1.39%
Sep 11, 2026	50.53	50.53	50.53	50.53	50.53	1.18%
Sep 10, 2026	49.94	49.94	49.94	49.94	49.94	-1.17%
Sep 9, 2026	50.53	50.53	50.53	50.53	50.53	-1.13%
Sep 8, 2026	51.11	51.11	51.11	51.11	51.11	-0.23%
Sep 4, 2026	51.23	51.23	51.23	51.23	51.23	0.14%
Sep 3, 2026	51.16	51.16	51.16	51.16	51.16	1.17%
Sep 2, 2026	50.57	50.57	50.57	50.57	50.57	0.36%
Sep 1, 2026	50.39	50.39	50.39	50.39	50.39	-1.08%
Aug 31, 2026	50.94	50.94	50.94	50.94	50.94	-0.49%
Aug 28, 2026	51.19	51.19	51.19	51.19	51.19	-1.56%
Aug 27, 2026	52.00	52.00	52.00	52.00	52.00	0.15%
Aug 26, 2026	51.92	51.92	51.92	51.92	51.92	0.60%
Aug 25, 2026	51.61	51.61	51.61	51.61	51.61	0.12%
Aug 24, 2026	51.55	51.55	51.55	51.55	51.55	-0.92%
Aug 21, 2026	52.03	52.03	52.03	52.03	52.03	0.50%
Aug 20, 2026	51.77	51.77	51.77	51.77	51.77	-1.30%
Aug 19, 2026	52.45	52.45	52.45	52.45	52.45	0.08%
Aug 18, 2026	52.41	52.41	52.41	52.41	52.41	-1.95%
Aug 17, 2026	53.45	53.45	53.45	53.45	53.45	0.24%
Aug 14, 2026	53.32	53.32	53.32	53.32	53.32	0.34%
Aug 13, 2026	53.14	53.14	53.14	53.14	53.14	0.02%
Aug 12, 2026	53.13	53.13	53.13	53.13	53.13	0.49%
Aug 11, 2026	52.87	52.87	52.87	52.87	52.87	0.25%
Aug 10, 2026	52.74	52.74	52.74	52.74	52.74	-0.15%
Aug 7, 2026	52.82	52.82	52.82	52.82	52.82	1.71%
Aug 6, 2026	51.93	51.93	51.93	51.93	51.93	-0.36%