FMCSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	52.68	52.68	52.68	52.68	-	-
Jun 17, 2026	52.68	52.68	52.68	52.68	52.68	-1.03%
Jun 16, 2026	53.23	53.23	53.23	53.23	53.23	-0.37%
Jun 15, 2026	53.43	53.43	53.43	53.43	53.43	1.19%
Jun 12, 2026	52.80	52.80	52.80	52.80	52.80	1.31%
Jun 11, 2026	54.66	54.66	54.66	54.66	52.12	2.88%
Jun 10, 2026	53.13	53.13	53.13	53.13	50.66	-1.79%
Jun 9, 2026	54.10	54.10	54.10	54.10	51.58	0.84%
Jun 8, 2026	53.65	53.65	53.65	53.65	51.15	0.13%
Jun 5, 2026	53.58	53.58	53.58	53.58	51.09	-2.63%
Jun 4, 2026	55.03	55.03	55.03	55.03	52.47	0.53%
Jun 3, 2026	54.74	54.74	54.74	54.74	52.19	0.39%
Jun 2, 2026	54.53	54.53	54.53	54.53	51.99	1.64%
Jun 1, 2026	53.65	53.65	53.65	53.65	51.15	-0.35%
May 29, 2026	53.84	53.84	53.84	53.84	51.34	0.09%
May 28, 2026	53.79	53.79	53.79	53.79	51.29	0.02%
May 27, 2026	53.78	53.78	53.78	53.78	51.28	-0.59%
May 26, 2026	54.10	54.10	54.10	54.10	51.58	1.56%
May 22, 2026	53.27	53.27	53.27	53.27	50.79	0.45%
May 21, 2026	53.03	53.03	53.03	53.03	50.56	0.44%
May 20, 2026	52.80	52.80	52.80	52.80	50.34	1.60%
May 19, 2026	51.97	51.97	51.97	51.97	49.55	-0.94%
May 18, 2026	52.46	52.46	52.46	52.46	50.02	-0.76%
May 15, 2026	52.86	52.86	52.86	52.86	50.40	-2.00%
May 14, 2026	53.94	53.94	53.94	53.94	51.43	0.37%
May 13, 2026	53.74	53.74	53.74	53.74	51.24	0.22%
May 12, 2026	53.62	53.62	53.62	53.62	51.13	-0.68%
May 11, 2026	53.99	53.99	53.99	53.99	51.48	0.39%
May 8, 2026	53.78	53.78	53.78	53.78	51.28	0.52%
May 7, 2026	53.50	53.50	53.50	53.50	51.01	-1.64%
May 6, 2026	54.39	54.39	54.39	54.39	51.86	2.39%
May 5, 2026	53.12	53.12	53.12	53.12	50.65	1.12%
May 4, 2026	52.53	52.53	52.53	52.53	50.09	-0.32%
May 1, 2026	52.70	52.70	52.70	52.70	50.25	0.17%
Apr 30, 2026	52.61	52.61	52.61	52.61	50.16	1.60%
Apr 29, 2026	51.78	51.78	51.78	51.78	49.37	-0.52%
Apr 28, 2026	52.05	52.05	52.05	52.05	49.63	-1.19%
Apr 27, 2026	52.68	52.68	52.68	52.68	50.23	-0.12%
Apr 24, 2026	52.74	52.74	52.74	52.74	50.29	-
Apr 23, 2026	52.74	52.74	52.74	52.74	50.29	0.25%
Apr 22, 2026	52.61	52.61	52.61	52.61	50.16	-0.15%
Apr 21, 2026	52.69	52.69	52.69	52.69	50.24	-0.72%
Apr 20, 2026	53.07	53.07	53.07	53.07	50.60	0.41%
Apr 17, 2026	52.85	52.85	52.85	52.85	50.39	1.79%
Apr 16, 2026	51.92	51.92	51.92	51.92	49.51	0.06%
Apr 15, 2026	51.89	51.89	51.89	51.89	49.48	-0.21%
Apr 14, 2026	52.00	52.00	52.00	52.00	49.58	0.29%
Apr 13, 2026	51.85	51.85	51.85	51.85	49.44	0.97%
Apr 10, 2026	51.35	51.35	51.35	51.35	48.96	0.02%
Apr 9, 2026	51.34	51.34	51.34	51.34	48.95	0.37%