FMCRX(FMCRX)
FMCRX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $16.57 | $16.57 | $16.57 | $16.57 | - |
| 10/13/2026 | $16.57 | $16.57 | $16.57 | $16.57 | - |
| 10/12/2026 | $16.55 | $16.55 | $16.55 | $16.55 | - |
| 10/9/2026 | $16.62 | $16.62 | $16.62 | $16.62 | - |
| 10/8/2026 | $16.53 | $16.53 | $16.53 | $16.53 | - |
| 10/7/2026 | $16.47 | $16.47 | $16.47 | $16.47 | - |
| 10/6/2026 | $16.74 | $16.74 | $16.74 | $16.74 | - |
| 10/5/2026 | $16.65 | $16.65 | $16.65 | $16.65 | - |
| 10/2/2026 | $16.61 | $16.61 | $16.61 | $16.61 | - |
| 10/1/2026 | $16.45 | $16.45 | $16.45 | $16.45 | - |
| 9/30/2026 | $16.28 | $16.28 | $16.28 | $16.28 | - |
| 9/29/2026 | $16.37 | $16.37 | $16.37 | $16.37 | - |
| 9/28/2026 | $16.39 | $16.39 | $16.39 | $16.39 | - |
| 9/25/2026 | $16.50 | $16.50 | $16.50 | $16.50 | - |
| 9/24/2026 | $16.45 | $16.45 | $16.45 | $16.45 | - |
| 9/23/2026 | $16.52 | $16.52 | $16.52 | $16.52 | - |
| 9/22/2026 | $16.62 | $16.62 | $16.62 | $16.62 | - |
| 9/21/2026 | $16.58 | $16.58 | $16.58 | $16.58 | - |
| 9/18/2026 | $16.52 | $16.52 | $16.52 | $16.52 | - |
| 9/17/2026 | $16.56 | $16.56 | $16.56 | $16.56 | - |
| 9/16/2026 | $16.47 | $16.47 | $16.47 | $16.47 | - |
| 9/15/2026 | $16.56 | $16.56 | $16.56 | $16.56 | - |
| 9/14/2026 | $16.67 | $16.67 | $16.67 | $16.67 | - |
| 9/11/2026 | $16.83 | $16.83 | $16.83 | $16.83 | - |
| 9/10/2026 | $16.68 | $16.68 | $16.68 | $16.68 | - |
| 9/9/2026 | $16.84 | $16.84 | $16.84 | $16.84 | - |
| 9/8/2026 | $17.02 | $17.02 | $17.02 | $17.02 | - |
| 9/4/2026 | $17.14 | $17.14 | $17.14 | $17.14 | - |
| 9/3/2026 | $17.12 | $17.12 | $17.12 | $17.12 | - |
| 9/2/2026 | $16.96 | $16.96 | $16.96 | $16.96 | - |
| 9/1/2026 | $16.85 | $16.85 | $16.85 | $16.85 | - |
| 8/31/2026 | $17.02 | $17.02 | $17.02 | $17.02 | - |
| 8/28/2026 | $17.11 | $17.11 | $17.11 | $17.11 | - |
| 8/27/2026 | $17.32 | $17.32 | $17.32 | $17.32 | - |
| 8/26/2026 | $17.31 | $17.31 | $17.31 | $17.31 | - |
| 8/25/2026 | $17.20 | $17.20 | $17.20 | $17.20 | - |
| 8/24/2026 | $17.21 | $17.21 | $17.21 | $17.21 | - |
| 8/21/2026 | $17.34 | $17.34 | $17.34 | $17.34 | - |
| 8/20/2026 | $17.25 | $17.25 | $17.25 | $17.25 | - |
| 8/19/2026 | $17.40 | $17.40 | $17.40 | $17.40 | - |
| 8/18/2026 | $17.45 | $17.45 | $17.45 | $17.45 | - |
| 8/17/2026 | $17.74 | $17.74 | $17.74 | $17.74 | - |
| 8/14/2026 | $17.78 | $17.78 | $17.78 | $17.78 | - |
| 8/13/2026 | $17.72 | $17.72 | $17.72 | $17.72 | - |
| 8/12/2026 | $17.65 | $17.65 | $17.65 | $17.65 | - |
| 8/11/2026 | $17.57 | $17.57 | $17.57 | $17.57 | - |
| 8/10/2026 | $17.52 | $17.52 | $17.52 | $17.52 | - |
| 8/7/2026 | $17.58 | $17.58 | $17.58 | $17.58 | - |
| 8/6/2026 | $17.34 | $17.34 | $17.34 | $17.34 | - |
| 8/5/2026 | $17.40 | $17.40 | $17.40 | $17.40 | - |
| 8/4/2026 | $17.49 | $17.49 | $17.49 | $17.49 | - |
| 8/3/2026 | $17.19 | $17.19 | $17.19 | $17.19 | - |
| 7/31/2026 | $17.00 | $17.00 | $17.00 | $17.00 | - |
| 7/30/2026 | $17.03 | $17.03 | $17.03 | $17.03 | - |
| 7/29/2026 | $16.89 | $16.89 | $16.89 | $16.89 | - |
| 7/28/2026 | $17.18 | $17.18 | $17.18 | $17.18 | - |
| 7/27/2026 | $17.17 | $17.17 | $17.17 | $17.17 | - |
| 7/24/2026 | $17.11 | $17.11 | $17.11 | $17.11 | - |
| 7/23/2026 | $17.04 | $17.04 | $17.04 | $17.04 | - |
| 7/22/2026 | $17.11 | $17.11 | $17.11 | $17.11 | - |
| 7/21/2026 | $17.11 | $17.11 | $17.11 | $17.11 | - |
| 7/20/2026 | $16.93 | $16.93 | $16.93 | $16.93 | - |
| 7/17/2026 | $17.07 | $17.07 | $17.07 | $17.07 | - |
| 7/16/2026 | $17.16 | $17.16 | $17.16 | $17.16 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
