FMCSX(FMCSX)
FMCSX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $50.90 | $50.90 | $50.90 | $50.90 | - |
| 7/30/2026 | $50.84 | $50.84 | $50.84 | $50.84 | - |
| 7/29/2026 | $50.25 | $50.25 | $50.25 | $50.25 | - |
| 7/28/2026 | $51.49 | $51.49 | $51.49 | $51.49 | - |
| 7/27/2026 | $51.66 | $51.66 | $51.66 | $51.66 | - |
| 7/24/2026 | $51.65 | $51.65 | $51.65 | $51.65 | - |
| 7/23/2026 | $51.70 | $51.70 | $51.70 | $51.70 | - |
| 7/22/2026 | $51.71 | $51.71 | $51.71 | $51.71 | - |
| 7/21/2026 | $51.80 | $51.80 | $51.80 | $51.80 | - |
| 7/20/2026 | $51.07 | $51.07 | $51.07 | $51.07 | - |
| 7/17/2026 | $51.47 | $51.47 | $51.47 | $51.47 | - |
| 7/16/2026 | $51.86 | $51.86 | $51.86 | $51.86 | - |
| 7/15/2026 | $51.94 | $51.94 | $51.94 | $51.94 | - |
| 7/14/2026 | $52.03 | $52.03 | $52.03 | $52.03 | - |
| 7/13/2026 | $51.75 | $51.75 | $51.75 | $51.75 | - |
| 7/10/2026 | $52.21 | $52.21 | $52.21 | $52.21 | - |
| 7/9/2026 | $52.40 | $52.40 | $52.40 | $52.40 | - |
| 7/8/2026 | $51.73 | $51.73 | $51.73 | $51.73 | - |
| 7/7/2026 | $52.11 | $52.11 | $52.11 | $52.11 | - |
| 7/6/2026 | $52.87 | $52.87 | $52.87 | $52.87 | - |
| 7/2/2026 | $52.59 | $52.59 | $52.59 | $52.59 | - |
| 7/1/2026 | $52.94 | $52.94 | $52.94 | $52.94 | - |
| 6/30/2026 | $53.68 | $53.68 | $53.68 | $53.68 | - |
| 6/29/2026 | $53.24 | $53.24 | $53.24 | $53.24 | - |
| 6/26/2026 | $52.92 | $52.92 | $52.92 | $52.92 | - |
| 6/25/2026 | $53.43 | $53.43 | $53.43 | $53.43 | - |
| 6/24/2026 | $52.73 | $52.73 | $52.73 | $52.73 | - |
| 6/23/2026 | $52.46 | $52.46 | $52.46 | $52.46 | - |
| 6/22/2026 | $53.15 | $53.15 | $53.15 | $53.15 | - |
| 6/18/2026 | $53.06 | $53.06 | $53.06 | $53.06 | - |
| 6/17/2026 | $52.68 | $52.68 | $52.68 | $52.68 | - |
| 6/16/2026 | $53.23 | $53.23 | $53.23 | $53.23 | - |
| 6/15/2026 | $53.43 | $53.43 | $53.43 | $53.43 | - |
| 6/12/2026 | $52.80 | $52.80 | $52.80 | $52.80 | - |
| 6/11/2026 | $54.66 | $54.66 | $54.66 | $54.66 | - |
| 6/10/2026 | $53.13 | $53.13 | $53.13 | $53.13 | - |
| 6/9/2026 | $54.10 | $54.10 | $54.10 | $54.10 | - |
| 6/8/2026 | $53.65 | $53.65 | $53.65 | $53.65 | - |
| 6/5/2026 | $53.58 | $53.58 | $53.58 | $53.58 | - |
| 6/4/2026 | $55.03 | $55.03 | $55.03 | $55.03 | - |
| 6/3/2026 | $54.74 | $54.74 | $54.74 | $54.74 | - |
| 6/2/2026 | $54.53 | $54.53 | $54.53 | $54.53 | - |
| 6/1/2026 | $53.65 | $53.65 | $53.65 | $53.65 | - |
| 5/29/2026 | $53.84 | $53.84 | $53.84 | $53.84 | - |
| 5/28/2026 | $53.79 | $53.79 | $53.79 | $53.79 | - |
| 5/27/2026 | $53.78 | $53.78 | $53.78 | $53.78 | - |
| 5/26/2026 | $54.10 | $54.10 | $54.10 | $54.10 | - |
| 5/22/2026 | $53.27 | $53.27 | $53.27 | $53.27 | - |
| 5/21/2026 | $53.03 | $53.03 | $53.03 | $53.03 | - |
| 5/20/2026 | $52.80 | $52.80 | $52.80 | $52.80 | - |
| 5/19/2026 | $51.97 | $51.97 | $51.97 | $51.97 | - |
| 5/18/2026 | $52.46 | $52.46 | $52.46 | $52.46 | - |
| 5/15/2026 | $52.86 | $52.86 | $52.86 | $52.86 | - |
| 5/14/2026 | $53.94 | $53.94 | $53.94 | $53.94 | - |
| 5/13/2026 | $53.74 | $53.74 | $53.74 | $53.74 | - |
| 5/12/2026 | $53.62 | $53.62 | $53.62 | $53.62 | - |
| 5/11/2026 | $53.99 | $53.99 | $53.99 | $53.99 | - |
| 5/8/2026 | $53.78 | $53.78 | $53.78 | $53.78 | - |
| 5/7/2026 | $53.50 | $53.50 | $53.50 | $53.50 | - |
| 5/6/2026 | $54.39 | $54.39 | $54.39 | $54.39 | - |
| 5/5/2026 | $53.12 | $53.12 | $53.12 | $53.12 | - |
| 5/4/2026 | $52.53 | $52.53 | $52.53 | $52.53 | - |