FDMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	95.65	96.09	95.04	95.19	95.19	-1.66%	34,997
Jun 25, 2026	97.46	97.47	95.63	96.80	96.80	1.52%	60,365
Jun 24, 2026	95.97	96.34	94.70	95.35	95.35	-0.47%	92,296
Jun 23, 2026	95.61	96.61	95.23	95.80	95.80	-2.80%	30,943
Jun 22, 2026	98.42	98.86	98.01	98.56	98.56	0.76%	42,559
Jun 18, 2026	98.05	98.09	97.48	97.82	97.82	1.72%	26,774
Jun 17, 2026	97.36	97.71	96.18	96.32	96.17	-0.43%	63,113
Jun 16, 2026	97.83	97.98	96.67	96.73	96.58	-0.84%	106,571
Jun 15, 2026	97.41	97.74	97.12	97.55	97.40	2.35%	34,934
Jun 12, 2026	94.95	95.64	94.29	95.31	95.16	0.97%	46,763
Jun 11, 2026	92.16	94.75	92.00	94.39	94.24	3.33%	69,808
Jun 10, 2026	92.64	93.51	91.35	91.35	91.21	-1.79%	34,724
Jun 9, 2026	94.65	94.75	90.48	93.02	92.87	-0.77%	45,806
Jun 8, 2026	94.24	94.43	93.47	93.74	93.59	1.15%	31,883
Jun 5, 2026	95.46	95.46	92.43	92.67	92.53	-4.08%	60,252
Jun 4, 2026	95.50	97.09	95.39	96.61	96.46	-	39,101
Jun 3, 2026	96.92	97.21	96.51	96.61	96.46	-0.32%	136,830
Jun 2, 2026	96.17	97.08	96.17	96.92	96.77	1.46%	42,359
Jun 1, 2026	95.14	95.92	94.98	95.53	95.38	-0.02%	41,433
May 29, 2026	95.88	95.97	95.11	95.55	95.40	-0.30%	40,966
May 28, 2026	95.70	96.19	95.13	95.84	95.69	0.02%	61,025
May 27, 2026	96.18	96.18	94.99	95.82	95.67	0.21%	46,512
May 26, 2026	94.94	95.85	94.94	95.62	95.47	1.80%	32,159
May 22, 2026	94.25	94.45	93.92	93.93	93.78	0.12%	35,534
May 21, 2026	92.78	94.09	92.78	93.82	93.67	0.86%	38,075
May 20, 2026	92.33	93.32	92.26	93.02	92.88	1.46%	29,528
May 19, 2026	91.29	92.25	90.41	91.68	91.54	-0.51%	45,495
May 18, 2026	93.81	93.81	91.34	92.15	92.00	-1.36%	42,592
May 15, 2026	93.82	93.97	93.21	93.42	93.27	-1.88%	66,270
May 14, 2026	94.59	95.38	94.55	95.21	95.06	0.87%	38,728
May 13, 2026	94.03	94.83	93.32	94.39	94.24	0.82%	64,650
May 12, 2026	93.39	93.68	92.18	93.62	93.48	-0.26%	38,518
May 11, 2026	93.23	94.32	93.23	93.87	93.72	0.69%	71,108
May 8, 2026	92.94	93.31	92.94	93.23	93.08	1.17%	44,788
May 7, 2026	93.48	93.48	91.81	92.15	92.01	-1.14%	46,625
May 6, 2026	92.45	93.44	92.24	93.21	93.06	2.03%	51,613
May 5, 2026	91.09	91.57	91.09	91.36	91.22	1.30%	28,549
May 4, 2026	90.49	90.78	89.76	90.19	90.05	-0.29%	63,881
May 1, 2026	90.30	90.96	90.27	90.45	90.31	0.47%	54,566
Apr 30, 2026	89.46	90.10	88.82	90.03	89.89	1.41%	45,969
Apr 29, 2026	89.18	89.18	88.32	88.78	88.64	-0.02%	37,320
Apr 28, 2026	88.99	89.30	88.32	88.80	88.66	-0.98%	40,105
Apr 27, 2026	89.35	89.80	89.04	89.68	89.54	0.20%	48,417
Apr 24, 2026	89.15	89.69	88.81	89.50	89.36	0.86%	29,252
Apr 23, 2026	89.15	89.57	87.95	88.74	88.60	-0.65%	71,056
Apr 22, 2026	88.83	89.32	88.62	89.32	89.18	1.51%	49,685
Apr 21, 2026	88.95	88.96	87.69	87.99	87.85	-0.87%	62,408
Apr 20, 2026	88.75	88.76	88.17	88.76	88.62	-0.20%	47,639
Apr 17, 2026	88.50	89.28	88.45	88.94	88.80	1.47%	68,357
Apr 16, 2026	87.90	87.90	87.31	87.65	87.51	-0.03%	99,605
Apr 15, 2026	87.27	87.68	86.94	87.68	87.54	0.63%	55,584
Apr 14, 2026	86.22	87.14	86.15	87.13	86.99	1.81%	65,986
Apr 13, 2026	84.50	85.58	84.47	85.58	85.45	0.92%	195,112
Apr 10, 2026	84.94	85.27	84.71	84.80	84.67	0.18%	43,702
Apr 9, 2026	84.00	84.84	83.81	84.65	84.52	0.68%	51,521
Apr 8, 2026	84.48	84.48	83.35	84.08	83.95	3.15%	55,123
Apr 7, 2026	81.01	81.54	80.17	81.51	81.38	0.22%	61,258
Apr 6, 2026	81.05	81.52	81.00	81.33	81.20	0.42%	87,659
Apr 2, 2026	79.42	81.26	79.39	80.99	80.86	0.01%	63,857
Apr 1, 2026	80.89	81.67	80.80	80.98	80.85	1.10%	143,292
Mar 31, 2026	78.09	80.20	78.09	80.10	79.98	3.97%	297,678
Mar 30, 2026	78.70	78.70	76.63	77.04	76.92	-1.08%	277,708
Mar 27, 2026	78.68	79.01	77.69	77.88	77.76	-1.49%	268,394
Mar 26, 2026	80.46	80.64	79.05	79.06	78.94	-2.90%	67,697
Mar 25, 2026	81.55	81.73	81.09	81.42	81.29	0.89%	74,001
Mar 24, 2026	80.34	81.08	80.03	80.70	80.57	-0.19%	97,078
Mar 23, 2026	81.09	81.81	80.71	80.86	80.73	1.54%	86,636
Mar 20, 2026	81.31	81.31	79.19	79.63	79.51	-2.29%	68,634
Mar 19, 2026	80.58	81.96	80.30	81.62	81.37	0.11%	64,675
Mar 18, 2026	82.25	82.53	81.47	81.53	81.28	-1.26%	62,405
Mar 17, 2026	82.42	82.87	82.27	82.57	82.32	0.60%	33,897
Mar 16, 2026	81.91	82.45	81.80	82.08	81.83	1.50%	216,991
Mar 13, 2026	81.94	82.36	80.77	80.87	80.62	-0.76%	191,390
Mar 12, 2026	82.24	82.24	81.30	81.49	81.24	-1.89%	189,489
Mar 11, 2026	83.05	83.45	82.71	83.06	82.81	-0.11%	50,051
Mar 10, 2026	82.98	84.01	82.85	83.15	82.90	0.32%	51,438
Mar 9, 2026	80.56	82.93	80.40	82.89	82.64	1.79%	183,123
Mar 6, 2026	81.57	82.25	81.23	81.43	81.18	-1.87%	35,043
Mar 5, 2026	83.35	83.75	82.11	82.98	82.73	-1.08%	40,428
Mar 4, 2026	83.12	84.13	83.12	83.89	83.64	1.05%	125,897
Mar 3, 2026	82.32	83.18	81.57	83.02	82.77	-1.37%	29,876
Mar 2, 2026	82.96	84.46	82.96	84.17	83.91	0.05%	72,949
Feb 27, 2026	83.99	84.34	83.58	84.13	83.87	-1.17%	192,235
Feb 26, 2026	85.71	85.71	84.22	85.12	84.86	-0.93%	44,789
Feb 25, 2026	85.49	85.96	85.49	85.92	85.66	1.01%	34,333
Feb 24, 2026	83.72	85.14	83.72	85.06	84.80	1.01%	31,718
Feb 23, 2026	84.72	85.05	83.81	84.21	83.95	-0.84%	23,727
Feb 20, 2026	84.23	85.43	84.23	84.92	84.66	0.36%	34,163
Feb 19, 2026	84.35	84.84	84.19	84.62	84.36	-0.11%	32,387
Feb 18, 2026	84.25	85.31	84.25	84.71	84.45	0.94%	51,881
Feb 17, 2026	83.39	84.29	82.92	83.92	83.67	0.04%	38,713
Feb 13, 2026	83.71	84.53	83.02	83.89	83.63	0.25%	24,925
Feb 12, 2026	85.66	85.76	83.65	83.68	83.42	-1.79%	81,970
Feb 11, 2026	85.85	85.85	84.37	85.21	84.95	0.35%	36,093
Feb 10, 2026	85.76	85.88	84.91	84.91	84.65	-0.77%	32,225
Feb 9, 2026	84.22	85.92	84.02	85.57	85.31	1.26%	42,960
Feb 6, 2026	82.84	84.63	82.84	84.51	84.25	3.28%	190,743
Feb 5, 2026	82.45	83.24	81.52	81.83	81.58	-1.88%	42,550
Feb 4, 2026	85.55	85.55	82.38	83.40	83.15	-2.58%	256,942
Feb 3, 2026	86.76	86.76	84.58	85.61	85.35	-0.52%	27,954