Fresenius Medical Care AG (FMCQF) stock
FMCQFOTCServices-Misc Health & Allied Services, NECAlso trades as FMS
$43.82−0.00 (-0.00%)
Close on Oct 19, 2026Market cap $12.24BP/E –Yield –
Price history
Fresenius Medical Care share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$43.82
-0.00% on the day
52-week range
$40.81 – $56.24
-22.1% from the high
Change over 52 weeks
-21.1%
From $55.55 on Oct 17, 2025
Average volume
76
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $43.82 | $43.82 | $43.82 | $43.82 | -0.00% | 0 |
| Oct 12, 2026 | $40.81 | $43.82 | $40.81 | $43.82 | +7.38% | 499 |
| Oct 5, 2026 | $44.58 | $44.58 | $40.81 | $40.81 | -8.46% | 2,248 |
| Sep 28, 2026 | $44.58 | $44.58 | $44.58 | $44.58 | 0.00% | 0 |
| Sep 21, 2026 | $44.12 | $44.58 | $44.12 | $44.58 | +1.04% | 2,630 |
| Sep 14, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | 0.00% | 0 |
| Sep 8, 2026 | $51.44 | $51.44 | $44.12 | $44.12 | -14.23% | 100 |
| Aug 31, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 24, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 17, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 10, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 3, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | +3.25% | 159 |
| Jul 27, 2026 | $48.85 | $49.82 | $48.85 | $49.82 | +1.99% | 372 |
| Jul 20, 2026 | $44.59 | $48.85 | $44.59 | $48.85 | +9.55% | 400 |
| Jul 13, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | 0.00% | 0 |
| Jul 6, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | 0.00% | 0 |
| Jun 29, 2026 | $45.17 | $45.17 | $44.59 | $44.59 | -1.28% | 400 |
| Jun 22, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 15, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 8, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 1, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | +7.55% | 212 |
| May 26, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 18, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 11, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | -2.51% | 156 |
| May 4, 2026 | $43.01 | $43.08 | $43.01 | $43.08 | -2.64% | 2,008 |
| Apr 27, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 20, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 13, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 6, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Mar 30, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | -10.08% | 127 |
| Mar 23, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 16, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 9, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 2, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Feb 23, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Feb 17, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | +9.36% | 160 |
| Feb 9, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Feb 2, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 26, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 20, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 12, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 5, 2026 | $46.52 | $46.52 | $45.00 | $45.00 | -3.27% | 934 |
| Dec 29, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 22, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 15, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 8, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 1, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Nov 24, 2025 | $44.71 | $46.64 | $44.71 | $46.52 | +4.05% | 30,116 |
| Nov 17, 2025 | $45.69 | $46.02 | $44.71 | $44.71 | -9.22% | 51,858 |
| Nov 10, 2025 | $48.00 | $49.38 | $48.00 | $49.25 | +2.60% | 527 |
| Nov 3, 2025 | $55.77 | $55.77 | $47.09 | $48.00 | -13.93% | 791 |
| Oct 27, 2025 | $56.24 | $56.24 | $55.60 | $55.77 | +0.63% | 3,293 |
| Oct 20, 2025 | $55.64 | $56.00 | $55.42 | $55.42 | -0.23% | 1,294 |
| Oct 13, 2025 | $55.97 | $55.97 | $55.55 | $55.55 | +3.16% | 346 |
| Oct 6, 2025 | $54.04 | $54.04 | $53.85 | $53.85 | -0.35% | 1,015 |
| Sep 29, 2025 | $50.31 | $54.04 | $50.31 | $54.04 | +1.67% | 817 |
| Sep 22, 2025 | $49.71 | $53.15 | $49.71 | $53.15 | +6.92% | 204 |
| Sep 15, 2025 | $48.93 | $49.71 | $48.93 | $49.71 | +1.59% | 123 |
| Sep 8, 2025 | $49.22 | $49.22 | $48.93 | $48.93 | -0.59% | 278 |
| Sep 2, 2025 | $49.22 | $49.22 | $49.22 | $49.22 | -6.20% | 921 |
| Aug 25, 2025 | $51.00 | $52.47 | $51.00 | $52.47 | +2.89% | 472 |
| Aug 18, 2025 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Aug 11, 2025 | $51.06 | $51.06 | $51.00 | $51.00 | -0.12% | 174 |
| Aug 4, 2025 | $51.06 | $51.06 | $51.06 | $51.06 | 0.00% | 0 |
| Jul 28, 2025 | $52.15 | $52.15 | $51.06 | $51.06 | -2.09% | 475 |
| Jul 21, 2025 | $53.61 | $53.61 | $52.15 | $52.15 | -2.72% | 593 |
| Jul 14, 2025 | $57.07 | $57.07 | $53.61 | $53.61 | -6.06% | 2,006 |
| Jul 7, 2025 | $57.07 | $57.07 | $57.07 | $57.07 | 0.00% | 0 |
| Jun 30, 2025 | $58.10 | $58.10 | $57.07 | $57.07 | -0.85% | 400 |
| Jun 23, 2025 | $57.56 | $57.56 | $57.56 | $57.56 | 0.00% | 0 |
| Jun 16, 2025 | $57.56 | $57.56 | $57.56 | $57.56 | 0.00% | 0 |
| Jun 9, 2025 | $58.68 | $58.68 | $55.86 | $57.56 | -1.91% | 2,287 |
| Jun 2, 2025 | $58.68 | $58.68 | $58.68 | $58.68 | +2.52% | 244 |
| May 27, 2025 | $57.26 | $57.27 | $57.24 | $57.24 | -0.03% | 35,060 |
| May 19, 2025 | $52.25 | $61.84 | $52.25 | $57.26 | +9.59% | 590 |
| May 12, 2025 | $52.25 | $52.25 | $52.25 | $52.25 | 0.00% | 0 |
| May 5, 2025 | $46.12 | $52.41 | $46.12 | $52.25 | +13.29% | 507 |
| Apr 28, 2025 | $46.12 | $46.12 | $46.12 | $46.12 | 0.00% | 0 |
| Apr 21, 2025 | $46.12 | $46.12 | $46.12 | $46.12 | 0.00% | 0 |
| Apr 14, 2025 | $46.12 | $46.12 | $46.12 | $46.12 | 0.00% | 0 |
| Apr 7, 2025 | $46.12 | $46.12 | $46.12 | $46.12 | 0.00% | 0 |
| Mar 31, 2025 | $49.08 | $49.08 | $46.12 | $46.12 | -6.03% | 1,220 |
| Mar 24, 2025 | $47.20 | $49.08 | $47.20 | $49.08 | +3.98% | 1,000 |
| Mar 17, 2025 | $47.20 | $47.20 | $47.20 | $47.20 | 0.00% | 0 |
| Mar 10, 2025 | $47.20 | $47.20 | $47.20 | $47.20 | 0.00% | 0 |
| Mar 3, 2025 | $47.50 | $47.50 | $47.20 | $47.20 | -2.44% | 416 |
| Feb 24, 2025 | $48.38 | $48.38 | $48.38 | $48.38 | 0.00% | 0 |
| Feb 18, 2025 | $48.38 | $48.38 | $48.38 | $48.38 | 0.00% | 0 |
| Feb 10, 2025 | $49.95 | $49.95 | $48.38 | $48.38 | -3.14% | 1,000 |
| Feb 3, 2025 | $49.55 | $49.95 | $49.55 | $49.95 | +0.81% | 124 |
| Jan 27, 2025 | $47.75 | $49.55 | $47.75 | $49.55 | +3.77% | 1,000 |
| Jan 21, 2025 | $44.43 | $47.75 | $44.43 | $47.75 | +7.48% | 3,000 |
| Jan 13, 2025 | $45.38 | $45.38 | $44.43 | $44.43 | -2.10% | 1,150 |
| Jan 6, 2025 | $45.38 | $45.38 | $45.38 | $45.38 | 0.00% | 0 |
| Dec 30, 2024 | $45.38 | $45.38 | $45.38 | $45.38 | 0.00% | 0 |
| Dec 23, 2024 | $45.38 | $45.38 | $45.38 | $45.38 | 0.00% | 0 |
| Dec 16, 2024 | $45.38 | $45.38 | $45.38 | $45.38 | -4.62% | 19,075 |
| Dec 9, 2024 | $48.19 | $48.19 | $47.58 | $47.58 | +9.13% | 1,130 |
| Dec 2, 2024 | $43.60 | $43.60 | $43.60 | $43.60 | 0.00% | 0 |
| Nov 25, 2024 | $39.70 | $43.60 | $39.70 | $43.60 | +9.82% | 192 |
| Nov 18, 2024 | $39.70 | $39.70 | $39.70 | $39.70 | 0.00% | 0 |
| Nov 11, 2024 | $39.70 | $39.70 | $39.70 | $39.70 | 0.00% | 0 |
| Nov 4, 2024 | $39.70 | $39.70 | $39.70 | $39.70 | 0.00% | 0 |
| Oct 28, 2024 | $39.70 | $39.70 | $39.70 | $39.70 | 0.00% | 0 |
| Oct 21, 2024 | $39.70 | $39.70 | $39.70 | $39.70 | 0.00% | 0 |
| Oct 14, 2024 | $39.70 | $39.70 | $39.70 | $39.70 | 0.00% | 0 |
| Oct 7, 2024 | $39.70 | $39.70 | $39.70 | $39.70 | 0.00% | 0 |
| Sep 30, 2024 | $39.70 | $39.70 | $39.70 | $39.70 | 0.00% | 0 |
| Sep 23, 2024 | $39.70 | $39.70 | $39.70 | $39.70 | 0.00% | 0 |
| Sep 16, 2024 | $39.70 | $39.70 | $39.70 | $39.70 | +2.24% | 1,600 |
| Sep 9, 2024 | $38.83 | $38.83 | $38.83 | $38.83 | 0.00% | 0 |
| Sep 3, 2024 | $38.83 | $38.83 | $38.83 | $38.83 | 0.00% | 800 |
| Aug 26, 2024 | $35.80 | $38.83 | $35.80 | $38.83 | +8.46% | 2,000 |
| Aug 19, 2024 | $35.45 | $35.84 | $35.45 | $35.80 | +0.99% | 1,700 |
| Aug 12, 2024 | $35.46 | $35.46 | $35.45 | $35.45 | -0.03% | 200 |
| Aug 5, 2024 | $37.07 | $37.07 | $35.46 | $35.46 | -4.34% | 100 |
| Jul 29, 2024 | $37.07 | $37.07 | $37.07 | $37.07 | 0.00% | 700 |
| Jul 22, 2024 | $38.15 | $38.15 | $37.07 | $37.07 | -2.83% | 1,000 |
| Jul 15, 2024 | $39.88 | $39.88 | $38.15 | $38.15 | -4.34% | 8,300 |
| Jul 8, 2024 | $38.90 | $39.88 | $38.90 | $39.88 | +4.67% | 1,800 |
| Jul 1, 2024 | $38.10 | $38.10 | $38.10 | $38.10 | 0.00% | 0 |
| Jun 24, 2024 | $39.10 | $39.10 | $36.80 | $38.10 | -2.56% | 4,300 |
| Jun 17, 2024 | $39.10 | $39.10 | $39.10 | $39.10 | 0.00% | 0 |
| Jun 10, 2024 | $42.75 | $42.75 | $39.10 | $39.10 | -8.54% | 1,000 |
| Jun 3, 2024 | $42.75 | $42.75 | $42.75 | $42.75 | 0.00% | 800 |
| May 28, 2024 | $42.75 | $42.75 | $42.75 | $42.75 | 0.00% | 0 |
| May 20, 2024 | $42.25 | $42.75 | $41.93 | $42.75 | -9.14% | 4,200 |
| May 13, 2024 | $42.95 | $47.05 | $42.95 | $47.05 | +9.55% | 1,300 |
| May 6, 2024 | $41.90 | $42.95 | $41.90 | $42.95 | +2.51% | 2,000 |
| Apr 29, 2024 | $38.45 | $41.90 | $38.45 | $41.90 | +8.97% | 1,800 |
| Apr 22, 2024 | $36.95 | $38.45 | $36.95 | $38.45 | +4.06% | 1,000 |
| Apr 15, 2024 | $36.95 | $36.95 | $36.95 | $36.95 | 0.00% | 500 |
| Apr 8, 2024 | $38.02 | $38.19 | $36.95 | $36.95 | -2.81% | 500 |
| Apr 1, 2024 | $36.46 | $38.02 | $36.46 | $38.02 | -3.03% | 1,800 |
| Mar 25, 2024 | $39.21 | $39.21 | $39.21 | $39.21 | 0.00% | 0 |
| Mar 18, 2024 | $39.21 | $39.21 | $39.21 | $39.21 | 0.00% | 400 |
| Mar 11, 2024 | $40.19 | $40.19 | $39.21 | $39.21 | -6.71% | 500 |
| Mar 4, 2024 | $42.03 | $42.03 | $42.03 | $42.03 | 0.00% | 0 |
| Feb 26, 2024 | $42.03 | $42.03 | $42.03 | $42.03 | 0.00% | 0 |
| Feb 20, 2024 | $42.03 | $42.03 | $42.03 | $42.03 | 0.00% | 0 |
| Feb 12, 2024 | $38.00 | $42.03 | $38.00 | $42.03 | +10.61% | 800 |
| Feb 5, 2024 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Jan 29, 2024 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Jan 22, 2024 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 500 |
| Jan 16, 2024 | $39.94 | $39.94 | $38.00 | $38.00 | -4.86% | 1,400 |
| Jan 8, 2024 | $41.47 | $41.47 | $39.94 | $39.94 | -3.69% | 300 |
| Jan 2, 2024 | $41.47 | $41.47 | $41.47 | $41.47 | 0.00% | 24,100 |
| Dec 26, 2023 | $41.99 | $41.99 | $41.47 | $41.47 | -1.24% | 100 |
| Dec 18, 2023 | $41.38 | $41.99 | $41.38 | $41.99 | +1.47% | 30,600 |
| Dec 11, 2023 | $40.92 | $41.38 | $40.92 | $41.38 | +1.12% | 80,100 |
| Dec 4, 2023 | $39.77 | $40.92 | $39.77 | $40.92 | +2.89% | 100 |
| Nov 27, 2023 | $39.77 | $39.77 | $39.77 | $39.77 | 0.00% | 0 |
| Nov 20, 2023 | $39.77 | $39.77 | $39.77 | $39.77 | 0.00% | 0 |
| Nov 13, 2023 | $35.52 | $39.77 | $35.52 | $39.77 | +11.97% | 300 |
| Nov 6, 2023 | $35.52 | $35.52 | $35.52 | $35.52 | 0.00% | 0 |
| Oct 30, 2023 | $35.52 | $35.52 | $35.52 | $35.52 | 0.00% | 0 |
| Oct 23, 2023 | $35.52 | $35.52 | $35.52 | $35.52 | 0.00% | 0 |
| Oct 16, 2023 | $34.33 | $35.52 | $34.33 | $35.52 | +3.47% | 100 |
| Oct 9, 2023 | $42.43 | $42.43 | $34.33 | $34.33 | -19.09% | 143,500 |
| Oct 2, 2023 | $43.20 | $43.20 | $42.43 | $42.43 | -1.78% | 75,500 |
| Sep 25, 2023 | $43.20 | $43.20 | $43.20 | $43.20 | 0.00% | 0 |
| Sep 18, 2023 | $43.20 | $43.20 | $43.20 | $43.20 | 0.00% | 100 |
| Sep 11, 2023 | $42.55 | $43.20 | $42.55 | $43.20 | +1.53% | 200 |
| Sep 5, 2023 | $49.82 | $49.82 | $42.55 | $42.55 | -14.59% | 600 |
| Aug 28, 2023 | $49.82 | $49.82 | $49.82 | $49.82 | 0.00% | 0 |
| Aug 21, 2023 | $49.82 | $49.82 | $49.82 | $49.82 | 0.00% | 0 |
| Aug 14, 2023 | $49.82 | $49.82 | $49.82 | $49.82 | 0.00% | 0 |
| Aug 7, 2023 | $49.82 | $49.82 | $49.82 | $49.82 | 0.00% | 50,000 |
| Jul 31, 2023 | $47.32 | $49.86 | $47.32 | $49.82 | +5.28% | 500 |
| Jul 24, 2023 | $47.32 | $47.32 | $47.32 | $47.32 | 0.00% | 0 |
| Jul 17, 2023 | $47.32 | $47.32 | $47.32 | $47.32 | 0.00% | 20,000 |
| Jul 10, 2023 | $47.32 | $47.32 | $47.32 | $47.32 | 0.00% | 80,000 |
| Jul 3, 2023 | $46.08 | $47.32 | $46.08 | $47.32 | +2.69% | 25,100 |
| Jun 26, 2023 | $46.08 | $46.08 | $46.08 | $46.08 | 0.00% | 0 |
| Jun 20, 2023 | $46.08 | $46.08 | $46.08 | $46.08 | 0.00% | 50,000 |
| Jun 12, 2023 | $46.08 | $46.08 | $46.08 | $46.08 | 0.00% | 175,000 |
| Jun 5, 2023 | $46.08 | $46.08 | $46.08 | $46.08 | 0.00% | 0 |
| May 30, 2023 | $46.08 | $46.08 | $46.08 | $46.08 | 0.00% | 0 |
| May 22, 2023 | $46.08 | $46.08 | $46.08 | $46.08 | +1.83% | 20,400 |
| May 15, 2023 | $46.21 | $46.21 | $45.25 | $45.25 | -2.08% | 1,000 |
| May 8, 2023 | $46.46 | $46.46 | $46.21 | $46.21 | -0.54% | 2,800 |
| May 1, 2023 | $46.46 | $46.46 | $46.46 | $46.46 | 0.00% | 25,000 |
| Apr 24, 2023 | $46.46 | $46.46 | $46.46 | $46.46 | +19.99% | 600 |
| Apr 17, 2023 | $38.72 | $38.72 | $38.72 | $38.72 | 0.00% | 50,000 |
| Apr 10, 2023 | $38.72 | $38.72 | $38.72 | $38.72 | 0.00% | 50,500 |
| Apr 3, 2023 | $38.72 | $38.72 | $38.72 | $38.72 | 0.00% | 0 |
| Mar 27, 2023 | $38.72 | $38.72 | $38.72 | $38.72 | 0.00% | 0 |
| Mar 20, 2023 | $38.72 | $38.72 | $38.72 | $38.72 | 0.00% | 0 |
| Mar 13, 2023 | $40.24 | $40.24 | $38.72 | $38.72 | -3.78% | 2,900 |
| Mar 6, 2023 | $40.24 | $40.24 | $40.24 | $40.24 | 0.00% | 0 |
| Feb 27, 2023 | $40.24 | $40.24 | $40.24 | $40.24 | 0.00% | 18,600 |
| Feb 21, 2023 | $40.24 | $40.24 | $40.24 | $40.24 | +6.09% | 100 |
| Feb 13, 2023 | $37.93 | $37.93 | $37.93 | $37.93 | 0.00% | 0 |
| Feb 6, 2023 | $34.33 | $37.93 | $34.33 | $37.93 | +10.49% | 78,500 |
| Jan 30, 2023 | $34.33 | $34.33 | $34.33 | $34.33 | 0.00% | 0 |
| Jan 23, 2023 | $34.33 | $34.33 | $34.33 | $34.33 | 0.00% | 700 |
| Jan 17, 2023 | $34.33 | $34.33 | $34.33 | $34.33 | 0.00% | 0 |
| Jan 9, 2023 | $34.33 | $34.33 | $34.33 | $34.33 | 0.00% | 0 |
| Jan 3, 2023 | $31.86 | $34.33 | $31.86 | $34.33 | +7.75% | 100 |
| Dec 27, 2022 | $31.55 | $31.86 | $31.55 | $31.86 | +0.98% | 17,300 |
| Dec 19, 2022 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 700 |
| Dec 12, 2022 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 1,800 |
| Dec 5, 2022 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 1,000 |
| Nov 28, 2022 | $31.00 | $31.55 | $30.89 | $31.55 | +1.12% | 6,200 |
| Nov 21, 2022 | $31.20 | $31.20 | $31.20 | $31.20 | 0.00% | 197,500 |
| Nov 14, 2022 | $31.20 | $31.20 | $31.20 | $31.20 | 0.00% | 7,500 |
| Nov 7, 2022 | $28.10 | $31.20 | $28.10 | $31.20 | +11.03% | 400 |
| Oct 31, 2022 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 250,000 |
| Oct 24, 2022 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 300 |
| Oct 17, 2022 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 3,300 |
| Oct 10, 2022 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 13,300 |
| Oct 3, 2022 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 0 |
| Sep 26, 2022 | $27.25 | $29.22 | $26.55 | $28.10 | -18.00% | 5,500 |
| Sep 19, 2022 | $34.27 | $34.27 | $34.27 | $34.27 | -3.57% | 800 |
| Sep 12, 2022 | $35.54 | $35.54 | $35.54 | $35.54 | 0.00% | 9,000 |
| Sep 6, 2022 | $35.54 | $35.54 | $35.54 | $35.54 | 0.00% | 8,000 |
| Aug 29, 2022 | $35.54 | $35.54 | $35.54 | $35.54 | 0.00% | 8,400 |
| Aug 22, 2022 | $36.40 | $36.40 | $35.54 | $35.54 | -5.10% | 2,200 |
| Aug 15, 2022 | $37.45 | $37.45 | $37.45 | $37.45 | 0.00% | 0 |
| Aug 8, 2022 | $45.92 | $45.92 | $37.45 | $37.45 | -18.45% | 200 |
| Aug 1, 2022 | $45.92 | $45.92 | $45.92 | $45.92 | 0.00% | 0 |
| Jul 25, 2022 | $45.92 | $45.92 | $45.92 | $45.92 | 0.00% | 2,800 |
| Jul 18, 2022 | $45.92 | $45.92 | $45.92 | $45.92 | 0.00% | 2,400 |
| Jul 11, 2022 | $47.20 | $47.60 | $45.92 | $45.92 | -2.71% | 2,100 |
| Jul 5, 2022 | $47.20 | $47.20 | $47.20 | $47.20 | 0.00% | 0 |
| Jun 27, 2022 | $47.20 | $47.20 | $47.20 | $47.20 | 0.00% | 0 |
| Jun 21, 2022 | $50.81 | $50.81 | $46.43 | $47.20 | -8.99% | 10,600 |
| Jun 13, 2022 | $51.86 | $51.86 | $51.86 | $51.86 | 0.00% | 20,700 |
| Jun 6, 2022 | $60.43 | $60.43 | $51.86 | $51.86 | -14.18% | 4,100 |
| May 31, 2022 | $60.43 | $60.43 | $60.43 | $60.43 | 0.00% | 0 |
| May 23, 2022 | $57.08 | $60.43 | $57.08 | $60.43 | +5.87% | 250,700 |
| May 16, 2022 | $61.00 | $61.00 | $57.08 | $57.08 | -6.43% | 200 |
| May 9, 2022 | $61.00 | $61.00 | $61.00 | $61.00 | 0.00% | 75,400 |
| May 2, 2022 | $66.94 | $66.94 | $61.00 | $61.00 | -8.87% | 700 |
| Apr 25, 2022 | $66.94 | $66.94 | $66.94 | $66.94 | 0.00% | 100 |
| Apr 18, 2022 | $64.75 | $66.96 | $64.75 | $66.94 | +3.38% | 1,600 |
| Apr 11, 2022 | $64.75 | $64.75 | $64.75 | $64.75 | 0.00% | 0 |
| Apr 4, 2022 | $64.75 | $64.75 | $64.75 | $64.75 | 0.00% | 0 |
| Mar 28, 2022 | $64.75 | $64.75 | $64.75 | $64.75 | 0.00% | 100 |
| Mar 21, 2022 | $63.39 | $66.63 | $63.39 | $64.75 | +2.15% | 228,600 |
| Mar 14, 2022 | $63.39 | $63.39 | $63.39 | $63.39 | 0.00% | 100 |
| Mar 7, 2022 | $70.00 | $70.00 | $63.39 | $63.39 | -9.44% | 5,200 |
| Feb 28, 2022 | $70.00 | $70.00 | $70.00 | $70.00 | 0.00% | 600 |
| Feb 22, 2022 | $70.00 | $70.00 | $70.00 | $70.00 | 0.00% | 0 |
| Feb 14, 2022 | $70.00 | $70.00 | $70.00 | $70.00 | 0.00% | 2,300 |
| Feb 7, 2022 | $70.00 | $70.00 | $70.00 | $70.00 | 0.00% | 20,000 |
| Jan 31, 2022 | $67.38 | $70.00 | $67.38 | $70.00 | +3.00% | 400 |
| Jan 24, 2022 | $67.96 | $67.96 | $67.96 | $67.96 | 0.00% | 0 |
| Jan 18, 2022 | $69.50 | $69.50 | $67.96 | $67.96 | +6.19% | 600 |
| Jan 10, 2022 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 0 |
| Jan 3, 2022 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 0 |
| Dec 27, 2021 | $62.71 | $64.00 | $62.71 | $64.00 | +2.06% | 500 |
| Dec 20, 2021 | $61.38 | $62.71 | $59.90 | $62.71 | +2.17% | 3,100 |
| Dec 13, 2021 | $61.38 | $61.38 | $61.38 | $61.38 | 0.00% | 0 |
| Dec 6, 2021 | $61.05 | $62.43 | $61.05 | $61.38 | +0.82% | 149,400 |
| Nov 29, 2021 | $62.67 | $62.67 | $60.88 | $60.88 | -2.86% | 900 |
| Nov 22, 2021 | $62.67 | $62.67 | $62.67 | $62.67 | -7.65% | 51,200 |
| Nov 15, 2021 | $67.86 | $67.86 | $67.86 | $67.86 | 0.00% | 900 |
| Nov 8, 2021 | $68.17 | $69.53 | $67.28 | $67.86 | +3.05% | 6,300 |
| Nov 1, 2021 | $69.03 | $69.03 | $65.85 | $65.85 | -4.61% | 30,500 |
| Oct 25, 2021 | $69.03 | $69.03 | $69.03 | $69.03 | 0.00% | 0 |
| Oct 18, 2021 | $69.03 | $69.03 | $69.03 | $69.03 | 0.00% | 9,800 |
| Oct 11, 2021 | $69.03 | $69.03 | $69.03 | $69.03 | 0.00% | 0 |
| Oct 4, 2021 | $71.10 | $71.11 | $69.01 | $69.03 | -3.87% | 436,900 |
| Sep 27, 2021 | $71.81 | $71.81 | $71.81 | $71.81 | 0.00% | 25,200 |
| Sep 20, 2021 | $70.80 | $72.03 | $70.80 | $71.81 | +0.07% | 1,500 |
| Sep 13, 2021 | $71.76 | $71.76 | $71.76 | $71.76 | 0.00% | 0 |
| Sep 7, 2021 | $79.91 | $79.91 | $71.76 | $71.76 | -10.20% | 600 |
| Aug 30, 2021 | $79.91 | $79.91 | $79.91 | $79.91 | 0.00% | 100 |
| Aug 23, 2021 | $79.91 | $79.91 | $79.91 | $79.91 | 0.00% | 0 |
| Aug 16, 2021 | $79.91 | $79.91 | $79.91 | $79.91 | 0.00% | 0 |
| Aug 9, 2021 | $79.91 | $79.91 | $79.91 | $79.91 | 0.00% | 203,300 |
| Aug 2, 2021 | $79.91 | $79.91 | $79.91 | $79.91 | 0.00% | 0 |
| Jul 26, 2021 | $80.50 | $80.50 | $79.91 | $79.91 | -0.73% | 1,000 |
| Jul 19, 2021 | $80.50 | $80.50 | $80.50 | $80.50 | 0.00% | 200 |
| Jul 12, 2021 | $83.75 | $83.75 | $80.50 | $80.50 | -3.88% | 700 |
| Jul 6, 2021 | $81.90 | $83.75 | $81.90 | $83.75 | +2.26% | 100 |
| Jun 28, 2021 | $82.53 | $82.53 | $81.90 | $81.90 | -0.76% | 11,400 |
| Jun 21, 2021 | $84.04 | $84.04 | $82.53 | $82.53 | -1.80% | 38,800 |
| Jun 14, 2021 | $80.93 | $84.04 | $80.93 | $84.04 | +1.12% | 34,300 |
| Jun 7, 2021 | $81.35 | $83.11 | $81.35 | $83.11 | +7.46% | 2,900 |
| Jun 1, 2021 | $77.34 | $77.34 | $77.34 | $77.34 | 0.00% | 0 |
| May 24, 2021 | $77.34 | $77.34 | $77.34 | $77.34 | 0.00% | 0 |
| May 17, 2021 | $77.34 | $77.34 | $77.34 | $77.34 | 0.00% | 18,000 |
| May 10, 2021 | $75.60 | $78.46 | $75.60 | $77.34 | +2.30% | 70,300 |
| May 3, 2021 | $75.60 | $75.60 | $75.60 | $75.60 | 0.00% | 25,000 |
| Apr 26, 2021 | $75.60 | $75.60 | $75.60 | $75.60 | 0.00% | 0 |
| Apr 19, 2021 | $75.60 | $75.60 | $75.60 | $75.60 | 0.00% | 0 |
| Apr 12, 2021 | $75.56 | $75.61 | $75.56 | $75.60 | 0.00% | 102,600 |
| Apr 5, 2021 | $72.87 | $75.60 | $72.87 | $75.60 | +3.75% | 45,300 |
| Mar 29, 2021 | $72.50 | $73.96 | $72.50 | $72.87 | +0.51% | 1,000 |
| Mar 22, 2021 | $72.50 | $72.50 | $72.50 | $72.50 | 0.00% | 0 |
| Mar 15, 2021 | $72.50 | $72.50 | $72.50 | $72.50 | -0.45% | 25,100 |
| Mar 8, 2021 | $68.34 | $72.87 | $68.34 | $72.83 | +6.57% | 222,000 |
| Mar 1, 2021 | $73.30 | $73.30 | $68.34 | $68.34 | -6.77% | 13,800 |
| Feb 22, 2021 | $73.30 | $73.30 | $73.30 | $73.30 | 0.00% | 0 |
| Feb 16, 2021 | $83.10 | $83.10 | $73.30 | $73.30 | -11.79% | 52,400 |
| Feb 8, 2021 | $83.10 | $83.10 | $83.10 | $83.10 | 0.00% | 0 |
| Feb 1, 2021 | $83.10 | $83.10 | $83.10 | $83.10 | 0.00% | 150,000 |
| Jan 25, 2021 | $82.62 | $83.10 | $82.62 | $83.10 | +0.58% | 1,700 |
| Jan 19, 2021 | $82.62 | $82.62 | $82.62 | $82.62 | 0.00% | 0 |
| Jan 11, 2021 | $85.18 | $85.18 | $82.62 | $82.62 | -3.01% | 1,000 |
| Jan 4, 2021 | $81.91 | $85.18 | $81.91 | $85.18 | +3.99% | 10,500 |
| Dec 28, 2020 | $81.91 | $81.91 | $81.91 | $81.91 | 0.00% | 0 |
| Dec 21, 2020 | $81.91 | $81.91 | $81.91 | $81.91 | 0.00% | 0 |
| Dec 14, 2020 | $87.53 | $87.53 | $81.91 | $81.91 | -6.42% | 100 |
| Dec 7, 2020 | $87.53 | $87.53 | $87.53 | $87.53 | 0.00% | 0 |
| Nov 30, 2020 | $87.53 | $87.53 | $87.53 | $87.53 | 0.00% | 0 |
| Nov 23, 2020 | $87.53 | $87.53 | $87.53 | $87.53 | 0.00% | 0 |
| Nov 16, 2020 | $87.53 | $87.53 | $87.53 | $87.53 | 0.00% | 2,500 |
| Nov 9, 2020 | $82.85 | $87.53 | $82.85 | $87.53 | +5.65% | 5,300 |
| Nov 2, 2020 | $83.33 | $83.33 | $77.61 | $82.85 | -0.58% | 6,800 |
| Oct 26, 2020 | $83.33 | $83.33 | $83.33 | $83.33 | 0.00% | 0 |
| Oct 19, 2020 | $83.33 | $83.33 | $83.33 | $83.33 | 0.00% | 0 |
| Oct 12, 2020 | $83.33 | $83.33 | $83.33 | $83.33 | 0.00% | 12,500 |
| Oct 5, 2020 | $83.33 | $83.33 | $83.33 | $83.33 | 0.00% | 0 |
| Sep 28, 2020 | $83.33 | $83.33 | $83.33 | $83.33 | 0.00% | 0 |
| Sep 21, 2020 | $87.11 | $87.11 | $83.33 | $83.33 | -4.34% | 100 |
| Sep 14, 2020 | $87.11 | $87.11 | $87.11 | $87.11 | 0.00% | 0 |
| Sep 8, 2020 | $87.11 | $87.11 | $87.11 | $87.11 | 0.00% | 0 |
| Aug 31, 2020 | $86.96 | $87.11 | $83.30 | $87.11 | +0.17% | 2,400 |
| Aug 24, 2020 | $85.26 | $86.96 | $85.26 | $86.96 | -0.34% | 200 |
| Aug 17, 2020 | $86.25 | $87.26 | $86.25 | $87.26 | +1.17% | 100 |
| Aug 10, 2020 | $85.68 | $86.25 | $85.68 | $86.25 | -3.86% | 2,800 |
| Aug 3, 2020 | $89.67 | $89.72 | $89.67 | $89.71 | -3.28% | 2,500 |
| Jul 27, 2020 | $82.25 | $92.75 | $82.25 | $92.75 | +12.77% | 5,000 |
| Jul 20, 2020 | $82.25 | $82.25 | $82.25 | $82.25 | 0.00% | 0 |
| Jul 13, 2020 | $84.79 | $84.79 | $82.25 | $82.25 | -3.00% | 1,600 |
| Jul 6, 2020 | $84.79 | $84.79 | $84.79 | $84.79 | 0.00% | 0 |
| Jun 29, 2020 | $84.10 | $85.92 | $84.10 | $84.79 | +0.82% | 300 |
| Jun 22, 2020 | $84.10 | $84.10 | $84.10 | $84.10 | 0.00% | 1,800 |
| Jun 15, 2020 | $84.10 | $84.10 | $84.10 | $84.10 | -0.83% | 100 |
| Jun 8, 2020 | $87.15 | $87.15 | $84.80 | $84.80 | -2.70% | 200 |
| Jun 1, 2020 | $83.50 | $87.15 | $83.50 | $87.15 | +4.37% | 9,600 |
| May 26, 2020 | $80.00 | $84.35 | $80.00 | $83.50 | +4.37% | 200 |
| May 18, 2020 | $80.00 | $80.00 | $80.00 | $80.00 | +17.42% | 500 |
| May 11, 2020 | $68.13 | $68.13 | $68.13 | $68.13 | 0.00% | 0 |
| May 4, 2020 | $68.13 | $68.13 | $68.13 | $68.13 | 0.00% | 0 |
| Apr 27, 2020 | $68.13 | $68.13 | $68.13 | $68.13 | 0.00% | 0 |
| Apr 20, 2020 | $68.13 | $68.13 | $68.13 | $68.13 | 0.00% | 0 |
| Apr 13, 2020 | $63.70 | $70.44 | $63.70 | $68.13 | +6.95% | 8,400 |
| Apr 6, 2020 | $63.70 | $63.70 | $63.70 | $63.70 | 0.00% | 0 |
| Mar 30, 2020 | $63.70 | $63.70 | $63.70 | $63.70 | 0.00% | 6,000 |
| Mar 23, 2020 | $60.57 | $63.70 | $59.54 | $63.70 | -4.58% | 1,700 |
| Mar 16, 2020 | $63.12 | $68.04 | $63.12 | $66.76 | +3.26% | 2,100 |
| Mar 9, 2020 | $77.75 | $77.75 | $64.65 | $64.65 | -16.85% | 400 |
| Mar 2, 2020 | $77.95 | $78.88 | $77.75 | $77.75 | -0.26% | 14,400 |
| Feb 24, 2020 | $84.00 | $84.00 | $77.73 | $77.95 | -7.20% | 700 |
| Feb 18, 2020 | $76.90 | $84.00 | $76.90 | $84.00 | +9.23% | 8,300 |
| Feb 10, 2020 | $76.90 | $76.90 | $76.90 | $76.90 | 0.00% | 1,700 |
| Feb 3, 2020 | $76.90 | $76.90 | $76.90 | $76.90 | 0.00% | 0 |
| Jan 27, 2020 | $77.80 | $79.19 | $76.90 | $76.90 | -1.16% | 44,600 |
| Jan 21, 2020 | $74.95 | $77.80 | $74.95 | $77.80 | +3.80% | 300 |
| Jan 13, 2020 | $73.69 | $74.95 | $73.69 | $74.95 | +1.71% | 600 |
| Jan 6, 2020 | $73.69 | $73.69 | $73.69 | $73.69 | 0.00% | 0 |
| Dec 30, 2019 | $73.20 | $73.69 | $73.20 | $73.69 | -1.10% | 25,800 |
| Dec 23, 2019 | $71.34 | $75.45 | $71.34 | $74.51 | +4.44% | 140,300 |
| Dec 16, 2019 | $73.55 | $73.55 | $71.34 | $71.34 | -3.00% | 200 |
| Dec 9, 2019 | $73.75 | $73.75 | $73.55 | $73.55 | -0.27% | 500 |
| Dec 2, 2019 | $73.75 | $73.75 | $73.75 | $73.75 | 0.00% | 0 |
| Nov 25, 2019 | $73.75 | $73.75 | $73.75 | $73.75 | 0.00% | 0 |
| Nov 18, 2019 | $73.75 | $73.75 | $73.75 | $73.75 | 0.00% | 0 |
| Nov 11, 2019 | $74.35 | $74.35 | $73.75 | $73.75 | -0.81% | 200 |
| Nov 4, 2019 | $74.32 | $74.35 | $74.32 | $74.35 | +1.07% | 71,000 |
| Oct 28, 2019 | $68.04 | $73.56 | $68.04 | $73.56 | +8.11% | 100,500 |
| Oct 21, 2019 | $68.04 | $68.04 | $68.04 | $68.04 | 0.00% | 0 |
| Oct 14, 2019 | $63.50 | $68.04 | $63.50 | $68.04 | +7.15% | 400 |
| Oct 7, 2019 | $63.50 | $63.50 | $63.50 | $63.50 | 0.00% | 24,400 |
| Sep 30, 2019 | $69.35 | $69.35 | $63.46 | $63.50 | -8.44% | 25,300 |
| Sep 23, 2019 | $69.65 | $69.65 | $69.35 | $69.35 | -0.43% | 200 |
| Sep 16, 2019 | $68.00 | $69.65 | $68.00 | $69.65 | +2.43% | 200 |
| Sep 9, 2019 | $68.00 | $68.00 | $68.00 | $68.00 | 0.00% | 100 |
| Sep 3, 2019 | $66.94 | $68.00 | $66.94 | $68.00 | +1.58% | 100 |
| Aug 26, 2019 | $66.94 | $66.94 | $66.94 | $66.94 | 0.00% | 0 |
| Aug 19, 2019 | $67.30 | $67.30 | $66.94 | $66.94 | +3.45% | 400 |
| Aug 12, 2019 | $66.70 | $67.45 | $64.30 | $64.71 | -2.98% | 14,800 |
| Aug 5, 2019 | $68.55 | $68.58 | $66.70 | $66.70 | -2.74% | 20,500 |
| Jul 29, 2019 | $75.65 | $75.65 | $68.55 | $68.58 | -8.92% | 72,100 |
| Jul 22, 2019 | $76.06 | $76.18 | $75.30 | $75.30 | -0.16% | 140,000 |
| Jul 15, 2019 | $76.45 | $76.45 | $75.38 | $75.42 | -1.35% | 83,100 |
| Jul 8, 2019 | $79.68 | $79.68 | $74.35 | $76.45 | -4.05% | 47,800 |
| Jul 1, 2019 | $77.40 | $79.68 | $77.40 | $79.68 | +2.95% | 300 |
| Jun 24, 2019 | $78.23 | $78.27 | $77.40 | $77.40 | -2.95% | 250,100 |
| Jun 17, 2019 | $75.65 | $79.75 | $75.65 | $79.75 | +5.42% | 12,800 |
| Jun 10, 2019 | $75.65 | $75.65 | $75.65 | $75.65 | +0.38% | 200 |
| Jun 3, 2019 | $72.92 | $75.36 | $72.92 | $75.36 | +3.35% | 25,600 |
| May 28, 2019 | $75.58 | $75.62 | $72.90 | $72.92 | -5.42% | 100,500 |
| May 20, 2019 | $77.00 | $77.10 | $76.87 | $77.10 | +0.13% | 152,100 |
| May 13, 2019 | $81.95 | $81.95 | $77.00 | $77.00 | -6.04% | 100 |
| May 6, 2019 | $83.85 | $83.85 | $81.95 | $81.95 | -2.27% | 26,500 |
| Apr 29, 2019 | $78.55 | $83.85 | $78.55 | $83.85 | +6.75% | 1,100 |
| Apr 22, 2019 | $78.65 | $78.65 | $78.55 | $78.55 | -0.34% | 200 |
| Apr 15, 2019 | $83.25 | $83.25 | $78.80 | $78.82 | -5.72% | 135,100 |
| Apr 8, 2019 | $82.39 | $83.60 | $82.39 | $83.60 | +1.47% | 145,600 |
| Apr 1, 2019 | $81.49 | $83.53 | $81.49 | $82.39 | +2.18% | 321,300 |
| Mar 25, 2019 | $81.10 | $81.10 | $80.60 | $80.63 | -0.58% | 200,000 |
| Mar 18, 2019 | $78.83 | $81.10 | $78.83 | $81.10 | +2.88% | 300 |
| Mar 11, 2019 | $74.06 | $78.83 | $74.06 | $78.83 | +6.44% | 1,400 |
| Mar 4, 2019 | $77.90 | $77.90 | $74.06 | $74.06 | -4.93% | 200 |
| Feb 25, 2019 | $76.63 | $77.90 | $76.63 | $77.90 | +1.66% | 200 |
| Feb 19, 2019 | $76.63 | $76.63 | $76.63 | $76.63 | 0.00% | 0 |
| Feb 11, 2019 | $75.79 | $76.63 | $75.79 | $76.63 | +1.11% | 2,000 |
| Feb 4, 2019 | $72.75 | $75.79 | $72.75 | $75.79 | +4.18% | 2,500 |
| Jan 28, 2019 | $71.90 | $72.84 | $71.75 | $72.75 | +4.75% | 3,600 |
| Jan 22, 2019 | $69.26 | $69.45 | $69.26 | $69.45 | +0.27% | 200 |
| Jan 14, 2019 | $69.26 | $69.26 | $69.26 | $69.26 | 0.00% | 0 |
| Jan 7, 2019 | $67.24 | $69.26 | $67.24 | $69.26 | +5.08% | 2,000 |
| Dec 31, 2018 | $64.56 | $66.90 | $63.00 | $65.91 | +2.27% | 4,900 |
| Dec 24, 2018 | $63.55 | $64.80 | $63.55 | $64.45 | +2.14% | 2,000 |
| Dec 17, 2018 | $67.25 | $67.25 | $63.10 | $63.10 | -10.09% | 2,300 |
| Dec 10, 2018 | $70.27 | $71.03 | $70.05 | $70.18 | -15.45% | 42,000 |
| Dec 3, 2018 | $81.91 | $83.00 | $81.91 | $83.00 | +1.33% | 200 |
| Nov 26, 2018 | $78.00 | $82.40 | $78.00 | $81.91 | +5.01% | 55,300 |
| Nov 19, 2018 | $80.36 | $80.36 | $78.00 | $78.00 | -2.94% | 100 |
| Nov 12, 2018 | $79.00 | $80.36 | $79.00 | $80.36 | -0.77% | 23,700 |
| Nov 5, 2018 | $78.95 | $86.48 | $78.95 | $80.98 | +2.57% | 60,600 |
| Oct 29, 2018 | $80.47 | $80.47 | $78.35 | $78.95 | +0.96% | 2,800 |
| Oct 22, 2018 | $81.05 | $81.05 | $78.20 | $78.20 | -4.08% | 25,800 |
| Oct 15, 2018 | $98.11 | $98.11 | $79.75 | $81.53 | -16.90% | 123,600 |
| Oct 8, 2018 | $104.35 | $104.35 | $98.11 | $98.11 | -5.98% | 400 |
| Oct 1, 2018 | $104.35 | $104.35 | $104.35 | $104.35 | 0.00% | 0 |
| Sep 24, 2018 | $104.35 | $104.35 | $104.35 | $104.35 | 0.00% | 0 |
| Sep 17, 2018 | $104.35 | $104.35 | $104.35 | $104.35 | 0.00% | 0 |
| Sep 10, 2018 | $100.28 | $104.35 | $99.85 | $104.35 | +4.32% | 3,600 |
| Sep 4, 2018 | $99.90 | $101.00 | $99.50 | $100.03 | +0.13% | 45,500 |
| Aug 27, 2018 | $99.90 | $99.90 | $99.90 | $99.90 | 0.00% | 0 |
| Aug 20, 2018 | $99.90 | $99.90 | $99.90 | $99.90 | 0.00% | 0 |
| Aug 13, 2018 | $99.90 | $99.90 | $99.90 | $99.90 | 0.00% | 0 |
| Aug 6, 2018 | $99.90 | $99.90 | $99.90 | $99.90 | 0.00% | 0 |
| Jul 30, 2018 | $99.90 | $99.90 | $99.90 | $99.90 | +1.52% | 100 |
| Jul 23, 2018 | $99.50 | $99.50 | $98.40 | $98.40 | -1.11% | 100 |
| Jul 16, 2018 | $100.97 | $100.97 | $99.50 | $99.50 | -1.46% | 300 |
| Jul 9, 2018 | $100.97 | $100.97 | $100.97 | $100.97 | 0.00% | 0 |
| Jul 2, 2018 | $100.97 | $100.97 | $100.97 | $100.97 | 0.00% | 0 |
| Jun 25, 2018 | $100.97 | $100.97 | $100.97 | $100.97 | 0.00% | 700 |
| Jun 18, 2018 | $101.50 | $101.50 | $100.35 | $100.97 | -0.52% | 25,200 |
| Jun 11, 2018 | $101.50 | $101.50 | $101.50 | $101.50 | -0.10% | 100 |
| Jun 4, 2018 | $101.80 | $101.80 | $101.60 | $101.60 | -0.20% | 200 |
| May 29, 2018 | $99.55 | $101.80 | $99.55 | $101.80 | +2.11% | 300 |
| May 21, 2018 | $101.10 | $101.10 | $99.70 | $99.70 | -1.38% | 500 |
| May 14, 2018 | $100.40 | $101.10 | $100.40 | $101.10 | +0.70% | 100 |
| May 7, 2018 | $100.40 | $100.40 | $100.40 | $100.40 | -2.71% | 600 |
| Apr 30, 2018 | $101.60 | $103.20 | $99.15 | $103.20 | +4.56% | 800 |
| Apr 23, 2018 | $99.15 | $99.15 | $98.70 | $98.70 | -3.94% | 15,200 |
| Apr 16, 2018 | $102.75 | $102.75 | $102.75 | $102.75 | 0.00% | 0 |
| Apr 9, 2018 | $101.95 | $103.05 | $101.95 | $102.75 | +1.43% | 9,500 |
| Apr 2, 2018 | $102.15 | $102.15 | $100.05 | $101.30 | +0.95% | 600 |
| Mar 26, 2018 | $99.05 | $100.35 | $99.05 | $100.35 | +0.30% | 200 |
| Mar 19, 2018 | $101.18 | $101.18 | $100.05 | $100.05 | -1.12% | 100 |
| Mar 12, 2018 | $104.30 | $104.30 | $101.18 | $101.18 | -2.99% | 200 |
| Mar 5, 2018 | $103.60 | $105.15 | $103.60 | $104.30 | +1.81% | 1,000 |
| Feb 26, 2018 | $108.70 | $108.70 | $102.45 | $102.45 | -5.62% | 600 |
| Feb 20, 2018 | $108.05 | $108.55 | $107.70 | $108.55 | +0.46% | 1,000 |
| Feb 12, 2018 | $105.40 | $108.05 | $105.40 | $108.05 | +4.40% | 400 |
| Feb 5, 2018 | $108.55 | $108.55 | $102.55 | $103.50 | -8.33% | 1,600 |
| Jan 29, 2018 | $113.05 | $115.35 | $112.90 | $112.90 | -0.13% | 800 |
| Jan 22, 2018 | $111.00 | $113.05 | $111.00 | $113.05 | +1.85% | 100 |
| Jan 16, 2018 | $108.83 | $111.00 | $108.83 | $111.00 | +1.99% | 700 |
| Jan 8, 2018 | $108.60 | $108.83 | $108.60 | $108.83 | +0.21% | 300 |
| Jan 2, 2018 | $105.75 | $108.60 | $105.75 | $108.60 | +2.70% | 9,100 |
| Dec 26, 2017 | $104.70 | $105.75 | $104.70 | $105.75 | +1.00% | 48,900 |
| Dec 18, 2017 | $102.30 | $104.70 | $102.30 | $104.70 | +2.35% | 100,300 |
| Dec 11, 2017 | $101.80 | $103.95 | $101.80 | $102.30 | +0.49% | 9,500 |
| Dec 4, 2017 | $102.70 | $102.70 | $101.50 | $101.80 | +2.86% | 1,400 |
| Nov 27, 2017 | $98.00 | $98.97 | $98.00 | $98.97 | +0.99% | 300 |
| Nov 20, 2017 | $97.05 | $98.60 | $97.05 | $98.00 | +0.98% | 300 |
| Nov 13, 2017 | $97.05 | $97.05 | $97.05 | $97.05 | 0.00% | 0 |
| Nov 6, 2017 | $97.30 | $97.30 | $97.05 | $97.05 | +0.70% | 36,600 |
| Oct 30, 2017 | $96.84 | $96.84 | $95.70 | $96.38 | -0.48% | 500 |
| Oct 23, 2017 | $96.19 | $97.70 | $96.19 | $96.84 | +0.68% | 460,300 |
| Oct 16, 2017 | $96.19 | $96.19 | $96.19 | $96.19 | 0.00% | 7,900 |
| Oct 9, 2017 | $96.55 | $96.60 | $96.19 | $96.19 | -0.37% | 3,800 |
| Oct 2, 2017 | $96.55 | $96.55 | $96.55 | $96.55 | 0.00% | 0 |
| Sep 25, 2017 | $96.90 | $96.90 | $96.55 | $96.55 | -0.23% | 11,900 |
| Sep 18, 2017 | $97.77 | $97.83 | $96.77 | $96.77 | +2.13% | 1,400 |
| Sep 11, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 30,200 |
| Sep 5, 2017 | $93.90 | $94.75 | $93.90 | $94.75 | +1.34% | 12,500 |
| Aug 28, 2017 | $93.12 | $93.50 | $93.12 | $93.50 | +0.41% | 100 |
| Aug 21, 2017 | $93.12 | $93.12 | $93.12 | $93.12 | 0.00% | 59,500 |
| Aug 14, 2017 | $89.60 | $93.12 | $89.60 | $93.12 | +3.93% | 100 |
| Aug 7, 2017 | $96.65 | $96.65 | $89.60 | $89.60 | -7.29% | 100 |
| Jul 31, 2017 | $96.65 | $96.65 | $96.65 | $96.65 | 0.00% | 0 |
| Jul 24, 2017 | $96.65 | $96.65 | $96.65 | $96.65 | 0.00% | 0 |
| Jul 17, 2017 | $96.00 | $96.65 | $96.00 | $96.65 | +0.68% | 1,500 |
| Jul 10, 2017 | $96.00 | $96.00 | $96.00 | $96.00 | 0.00% | 0 |
| Jul 3, 2017 | $96.15 | $96.15 | $96.00 | $96.00 | -0.16% | 600 |
| Jun 26, 2017 | $98.35 | $98.35 | $96.15 | $96.15 | -2.24% | 1,600 |
| Jun 19, 2017 | $98.35 | $98.35 | $98.35 | $98.35 | 0.00% | 0 |
| Jun 12, 2017 | $96.91 | $100.50 | $96.91 | $98.35 | +6.44% | 12,500 |
| Jun 5, 2017 | $92.40 | $92.40 | $92.40 | $92.40 | 0.00% | 0 |
| May 30, 2017 | $92.40 | $92.40 | $92.40 | $92.40 | -0.58% | 100 |
| May 22, 2017 | $91.65 | $92.94 | $91.65 | $92.94 | +1.96% | 7,500 |
| May 15, 2017 | $90.78 | $92.90 | $90.78 | $91.15 | +0.41% | 600 |
| May 8, 2017 | $90.78 | $90.78 | $90.78 | $90.78 | 0.00% | 0 |
| May 1, 2017 | $88.38 | $90.78 | $88.38 | $90.78 | +1.83% | 1,400 |
| Apr 24, 2017 | $83.14 | $89.15 | $83.14 | $89.15 | +7.23% | 200 |
| Apr 17, 2017 | $83.14 | $83.14 | $83.14 | $83.14 | 0.00% | 0 |
| Apr 10, 2017 | $83.14 | $83.14 | $83.14 | $83.14 | -1.21% | 1,000 |
| Apr 3, 2017 | $84.30 | $84.30 | $83.95 | $84.16 | +1.28% | 1,600 |
| Mar 27, 2017 | $83.10 | $83.10 | $83.10 | $83.10 | 0.00% | 0 |
| Mar 20, 2017 | $84.30 | $84.30 | $83.10 | $83.10 | -1.42% | 200 |
| Mar 13, 2017 | $83.15 | $84.30 | $83.15 | $84.30 | +1.38% | 200 |
| Mar 6, 2017 | $83.15 | $83.15 | $83.15 | $83.15 | 0.00% | 0 |
| Feb 27, 2017 | $81.93 | $83.15 | $81.93 | $83.15 | +1.49% | 11,500 |
| Feb 21, 2017 | $81.93 | $81.93 | $81.93 | $81.93 | -0.44% | 400 |
| Feb 13, 2017 | $81.70 | $82.29 | $81.70 | $82.29 | +0.72% | 100 |
| Feb 6, 2017 | $81.10 | $81.70 | $81.10 | $81.70 | +0.74% | 600 |
| Jan 30, 2017 | $80.55 | $81.10 | $80.55 | $81.10 | +0.87% | 400 |
| Jan 23, 2017 | $80.40 | $80.40 | $80.40 | $80.40 | 0.00% | 1,800 |
| Jan 17, 2017 | $80.40 | $80.40 | $80.40 | $80.40 | 0.00% | 0 |
| Jan 9, 2017 | $84.40 | $84.40 | $80.40 | $80.40 | -4.74% | 100 |
| Jan 3, 2017 | $84.75 | $84.75 | $84.40 | $84.40 | -0.41% | 100 |
| Dec 27, 2016 | $83.10 | $84.75 | $83.10 | $84.75 | +1.99% | 200 |
| Dec 19, 2016 | $82.21 | $83.10 | $82.21 | $83.10 | +1.08% | 1,700 |
| Dec 12, 2016 | $77.00 | $82.80 | $77.00 | $82.21 | +6.77% | 700 |
| Dec 5, 2016 | $77.00 | $77.00 | $77.00 | $77.00 | 0.00% | 1,000 |
| Nov 28, 2016 | $77.00 | $78.00 | $76.98 | $77.00 | 0.00% | 10,400 |
| Nov 21, 2016 | $77.00 | $77.00 | $77.00 | $77.00 | -1.22% | 300 |
| Nov 14, 2016 | $77.95 | $77.95 | $77.95 | $77.95 | -6.37% | 200 |
| Nov 7, 2016 | $81.18 | $83.25 | $81.18 | $83.25 | – | 2,200 |
Seasonality
FMCQF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 2.9% | -4.6% | 4.1% | 5.0% | -0.6% | -1.0% | -1.7% | -5.1% | -3.8% | 2.4% | -0.8% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -3.3% | 9.4% | -10.1% | 0.0% | -5.1% | 7.5% | 10.3% | 3.3% | -13.3% | -1.7% | ||
| 2025 | 9.2% | -2.4% | 1.4% | -6.0% | 27.7% | 1.5% | -12.1% | 2.8% | -2.2% | 8.7% | -16.6% | 0.0% |
| 2024 | -8.4% | 10.6% | -6.7% | 6.9% | 4.9% | -10.9% | -2.7% | 4.7% | 2.2% | 0.0% | 9.8% | 4.1% |
| 2023 | 7.8% | 17.2% | -3.8% | 20.0% | 1.9% | 0.0% | 2.7% | 5.3% | -13.3% | -17.8% | 12.0% | 4.3% |
| 2022 | 5.3% | 3.9% | -7.5% | 3.4% | -7.6% | -21.9% | -2.7% | -22.6% | -20.9% | 0.0% | 10.3% | 2.8% |
| 2021 | 1.5% | -11.8% | -0.6% | 3.7% | 4.5% | 6.7% | -3.2% | 0.0% | -10.1% | -3.9% | -9.2% | 2.1% |
| 2020 | 4.7% | 1.4% | -18.3% | 7.0% | 22.6% | 1.5% | 9.4% | -4.7% | -4.2% | 0.0% | 5.0% | -6.4% |
| 2019 | 12.3% | 7.4% | 3.5% | -2.6% | -5.7% | 6.1% | -10.9% | -3.0% | 3.6% | 1.4% | 4.9% | -0.4% |
| 2018 | 9.1% | -8.1% | -5.3% | 1.2% | 1.5% | -0.8% | -1.1% | 0.0% | 4.5% | -24.9% | 4.5% | -21.2% |
| 2017 | -4.3% | 1.0% | 1.4% | 7.3% | 4.9% | 4.1% | 0.5% | -3.3% | 3.3% | 0.3% | 1.2% | 7.9% |
See a number that looks wrong?