FMCQF Dividend-Reinvested, Split-Adjusted Stock Price History - 2020

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history: 2012-02-07 to 2026-08-27
Data captured: 2026-08-31

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price — 2020

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2020-12-31	$81.91	$89.92	0
2020-12-30	$81.91	$89.92	0
2020-12-29	$81.91	$89.92	0
2020-12-28	$81.91	$89.92	0
2020-12-24	$81.91	$89.92	0
2020-12-23	$81.91	$89.92	0
2020-12-22	$81.91	$89.92	0
2020-12-21	$81.91	$89.92	0
2020-12-18	$81.91	$89.92	0
2020-12-17	$81.91	$89.92	0
2020-12-16	$81.91	$89.92	0
2020-12-15	$81.91	$89.92	100
2020-12-14	$87.53	$96.09	0
2020-12-11	$87.53	$96.09	0
2020-12-10	$87.53	$96.09	0
2020-12-09	$87.53	$96.09	0
2020-12-08	$87.53	$96.09	0
2020-12-07	$87.53	$96.09	0
2020-12-04	$87.53	$96.09	0
2020-12-03	$87.53	$96.09	0
2020-12-02	$87.53	$96.09	0
2020-12-01	$87.53	$96.09	0
2020-11-30	$87.53	$96.09	0
2020-11-27	$87.53	$96.09	0
2020-11-25	$87.53	$96.09	0
2020-11-24	$87.53	$96.09	0
2020-11-23	$87.53	$96.09	0
2020-11-20	$87.53	$96.09	0
2020-11-19	$87.53	$96.09	0
2020-11-18	$87.53	$96.09	0
2020-11-17	$87.53	$96.09	2,500
2020-11-16	$87.53	$96.09	0
2020-11-13	$87.53	$96.09	0
2020-11-12	$87.53	$96.09	5,100
2020-11-11	$87.53	$96.09	0
2020-11-10	$87.53	$96.09	200
2020-11-09	$82.85	$90.95	0
2020-11-06	$82.85	$90.95	0
2020-11-05	$82.85	$90.95	0
2020-11-04	$82.85	$90.95	200
2020-11-03	$77.61	$85.20	6,600
2020-11-02	$83.33	$91.48	0
2020-10-30	$83.33	$91.48	0
2020-10-29	$83.33	$91.48	0
2020-10-28	$83.33	$91.48	0
2020-10-27	$83.33	$91.48	0
2020-10-26	$83.33	$91.48	0
2020-10-23	$83.33	$91.48	0
2020-10-22	$83.33	$91.48	0
2020-10-21	$83.33	$91.48	0
2020-10-20	$83.33	$91.48	0
2020-10-19	$83.33	$91.48	0
2020-10-16	$83.33	$91.48	0
2020-10-15	$83.33	$91.48	0
2020-10-14	$83.33	$91.48	0
2020-10-13	$83.33	$91.48	12,500
2020-10-12	$83.33	$91.48	0
2020-10-09	$83.33	$91.48	0
2020-10-08	$83.33	$91.48	0
2020-10-07	$83.33	$91.48	0
2020-10-06	$83.33	$91.48	0
2020-10-05	$83.33	$91.48	0
2020-10-02	$83.33	$91.48	0
2020-10-01	$83.33	$91.48	0
2020-09-30	$83.33	$91.48	0
2020-09-29	$83.33	$91.48	0
2020-09-28	$83.33	$91.48	0
2020-09-25	$83.33	$91.48	0
2020-09-24	$83.33	$91.48	0
2020-09-23	$83.33	$91.48	0
2020-09-22	$83.33	$91.48	100
2020-09-21	$87.11	$95.63	0
2020-09-18	$87.11	$95.63	0
2020-09-17	$87.11	$95.63	0
2020-09-16	$87.11	$95.63	0
2020-09-15	$87.11	$95.63	0
2020-09-14	$87.11	$95.63	0
2020-09-11	$87.11	$95.63	0
2020-09-10	$87.11	$95.63	0
2020-09-09	$87.11	$95.63	0
2020-09-08	$87.11	$95.63	0
2020-09-04	$87.11	$95.63	0
2020-09-03	$87.11	$95.63	0
2020-09-02	$87.11	$95.63	200
2020-09-01	$83.30	$91.45	2,200
2020-08-31	$86.96	$95.47	0
2020-08-28	$86.96	$95.47	0
2020-08-27	$86.96	$93.91	0
2020-08-26	$86.96	$93.91	0
2020-08-25	$86.96	$93.91	100
2020-08-24	$85.26	$92.07	100
2020-08-21	$87.26	$94.23	0
2020-08-20	$87.26	$94.23	0
2020-08-19	$87.26	$94.23	0
2020-08-18	$87.26	$94.23	100
2020-08-17	$86.25	$93.14	0
2020-08-14	$86.25	$93.14	0
2020-08-13	$86.25	$93.14	100
2020-08-12	$85.68	$92.53	0
2020-08-11	$85.68	$92.53	0
2020-08-10	$85.68	$92.53	2,700
2020-08-07	$89.71	$96.88	0
2020-08-06	$89.71	$96.88	0
2020-08-05	$89.71	$96.88	0
2020-08-04	$89.71	$96.88	0
2020-08-03	$89.71	$96.88	2,500
2020-07-31	$92.75	$100.16	0
2020-07-30	$92.75	$100.16	0
2020-07-29	$92.75	$100.16	5,000
2020-07-28	$82.25	$88.82	0
2020-07-27	$82.25	$88.82	0
2020-07-24	$82.25	$88.82	0
2020-07-23	$82.25	$88.82	0
2020-07-22	$82.25	$88.82	0
2020-07-21	$82.25	$88.82	0
2020-07-20	$82.25	$88.82	0
2020-07-17	$82.25	$88.82	0
2020-07-16	$82.25	$88.82	0
2020-07-15	$82.25	$88.82	0
2020-07-14	$82.25	$88.82	1,600
2020-07-13	$84.79	$91.56	0
2020-07-10	$84.79	$91.56	0
2020-07-09	$84.79	$91.56	0
2020-07-08	$84.79	$91.56	0
2020-07-07	$84.79	$91.56	0
2020-07-06	$84.79	$91.56	0
2020-07-02	$84.79	$91.56	0
2020-07-01	$84.79	$91.56	0
2020-06-30	$84.79	$91.56	300
2020-06-29	$84.10	$90.82	0
2020-06-26	$84.10	$90.82	700
2020-06-25	$84.10	$90.82	0
2020-06-24	$84.10	$90.82	1,100
2020-06-23	$84.10	$90.82	0
2020-06-22	$84.10	$90.82	0
2020-06-19	$84.10	$90.82	0
2020-06-18	$84.10	$90.82	0
2020-06-17	$84.10	$90.82	0
2020-06-16	$84.10	$90.82	0
2020-06-15	$84.10	$90.82	100
2020-06-12	$84.80	$91.58	0
2020-06-11	$84.80	$91.58	200
2020-06-10	$87.15	$94.11	0
2020-06-09	$87.15	$94.11	0
2020-06-08	$87.15	$94.11	0
2020-06-05	$87.15	$94.11	700
2020-06-04	$87.15	$94.11	0
2020-06-03	$87.15	$94.11	300
2020-06-02	$83.50	$90.17	8,600
2020-06-01	$83.50	$90.17	0
2020-05-29	$83.50	$90.17	200
2020-05-28	$80.00	$86.39	0
2020-05-27	$80.00	$86.39	0
2020-05-26	$80.00	$86.39	0
2020-05-22	$80.00	$86.39	0
2020-05-21	$80.00	$86.39	0
2020-05-20	$80.00	$86.39	0
2020-05-19	$80.00	$86.39	0
2020-05-18	$80.00	$86.39	500
2020-05-15	$68.13	$73.57	0
2020-05-14	$68.13	$73.57	0
2020-05-13	$68.13	$73.57	0
2020-05-12	$68.13	$73.57	0
2020-05-11	$68.13	$73.57	0
2020-05-08	$68.13	$73.57	0
2020-05-07	$68.13	$73.57	0
2020-05-06	$68.13	$73.57	0
2020-05-05	$68.13	$73.57	0
2020-05-04	$68.13	$73.57	0
2020-05-01	$68.13	$73.57	0
2020-04-30	$68.13	$73.57	0
2020-04-29	$68.13	$73.57	0
2020-04-28	$68.13	$73.57	0
2020-04-27	$68.13	$73.57	0
2020-04-24	$68.13	$73.57	0
2020-04-23	$68.13	$73.57	0
2020-04-22	$68.13	$73.57	0
2020-04-21	$68.13	$73.57	0
2020-04-20	$68.13	$73.57	0
2020-04-17	$68.13	$73.57	0
2020-04-16	$68.13	$73.57	0
2020-04-15	$68.13	$73.57	100
2020-04-14	$70.11	$75.71	8,300
2020-04-13	$63.70	$68.79	0
2020-04-09	$63.70	$68.79	0
2020-04-08	$63.70	$68.79	0
2020-04-07	$63.70	$68.79	0
2020-04-06	$63.70	$68.79	0
2020-04-03	$63.70	$68.79	0
2020-04-02	$63.70	$68.79	6,000
2020-04-01	$63.70	$68.79	0
2020-03-31	$63.70	$68.79	0
2020-03-30	$63.70	$68.79	0
2020-03-27	$63.70	$68.79	0
2020-03-26	$63.70	$68.79	1,100
2020-03-25	$59.54	$64.30	300
2020-03-24	$60.97	$65.84	200
2020-03-23	$60.57	$65.41	100
2020-03-20	$66.76	$72.09	0
2020-03-19	$66.76	$72.09	0
2020-03-18	$66.76	$72.09	0
2020-03-17	$66.76	$72.09	1,600
2020-03-16	$63.35	$68.41	500
2020-03-13	$64.65	$69.82	400
2020-03-12	$77.75	$83.96	0
2020-03-11	$77.75	$83.96	0
2020-03-10	$77.75	$83.96	0
2020-03-09	$77.75	$83.96	0
2020-03-06	$77.75	$83.96	200
2020-03-05	$78.15	$84.39	300
2020-03-04	$78.85	$85.15	500
2020-03-03	$77.95	$84.18	13,400
2020-03-02	$77.95	$84.18	0
2020-02-28	$77.95	$84.18	0
2020-02-27	$77.95	$84.18	200
2020-02-26	$78.57	$84.85	400
2020-02-25	$84.00	$90.71	0
2020-02-24	$84.00	$90.71	100
2020-02-21	$84.00	$90.71	0
2020-02-20	$84.00	$90.71	6,200
2020-02-19	$81.50	$88.01	2,100
2020-02-18	$76.90	$83.04	0
2020-02-14	$76.90	$83.04	1,700
2020-02-13	$76.90	$83.04	0
2020-02-12	$76.90	$83.04	0
2020-02-11	$76.90	$83.04	0
2020-02-10	$76.90	$83.04	0
2020-02-07	$76.90	$83.04	0
2020-02-06	$76.90	$83.04	0
2020-02-05	$76.90	$83.04	0
2020-02-04	$76.90	$83.04	0
2020-02-03	$76.90	$83.04	0
2020-01-31	$76.90	$83.04	24,600
2020-01-30	$79.19	$85.52	0
2020-01-29	$79.19	$85.52	20,000
2020-01-28	$77.80	$84.02	0
2020-01-27	$77.80	$84.02	0
2020-01-24	$77.80	$84.02	0
2020-01-23	$77.80	$84.02	300
2020-01-22	$74.95	$80.94	0
2020-01-21	$74.95	$80.94	0
2020-01-17	$74.95	$80.94	0
2020-01-16	$74.95	$80.94	300
2020-01-15	$74.75	$80.72	300
2020-01-14	$73.69	$79.58	0
2020-01-13	$73.69	$79.58	0
2020-01-10	$73.69	$79.58	0
2020-01-09	$73.69	$79.58	0
2020-01-08	$73.69	$79.58	0
2020-01-07	$73.69	$79.58	0
2020-01-06	$73.69	$79.58	0
2020-01-03	$73.69	$79.58	0
2020-01-02	$73.69	$79.58	25,300