FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.41	37.72	36.97	37.19	37.19	-1.25%	574,801
Mar 4, 2026	37.71	37.76	37.42	37.66	37.66	0.35%	624,835
Mar 3, 2026	37.24	37.72	36.75	37.53	37.53	-1.42%	739,816
Mar 2, 2026	37.59	38.18	37.59	38.07	38.07	0.03%	817,390
Feb 27, 2026	37.92	38.06	37.74	38.06	38.06	-0.52%	468,504
Feb 26, 2026	38.00	38.26	37.84	38.26	38.26	0.90%	672,555
Feb 25, 2026	37.89	37.96	37.60	37.92	37.92	0.56%	1,169,087
Feb 24, 2026	37.19	37.73	37.14	37.71	37.71	1.51%	520,425
Feb 23, 2026	37.73	37.77	37.01	37.15	37.15	-1.82%	487,551
Feb 20, 2026	37.59	38.07	37.50	37.84	37.84	0.56%	749,387
Feb 19, 2026	37.57	37.69	37.42	37.63	37.63	-0.11%	597,408
Feb 18, 2026	37.56	37.87	37.48	37.67	37.67	0.70%	711,302
Feb 17, 2026	37.44	37.59	37.08	37.41	37.41	-0.19%	844,939
Feb 13, 2026	37.08	37.63	36.90	37.48	37.48	1.41%	672,929
Feb 12, 2026	37.71	38.01	36.84	36.96	36.96	-1.41%	878,280
Feb 11, 2026	37.87	37.94	37.33	37.49	37.49	-0.48%	955,971
Feb 10, 2026	37.74	37.83	37.61	37.67	37.67	-	463,599
Feb 9, 2026	37.42	37.80	37.36	37.67	37.67	0.48%	476,319
Feb 6, 2026	37.00	37.50	36.98	37.49	37.49	2.46%	571,790
Feb 5, 2026	36.82	36.95	36.49	36.59	36.59	-1.05%	1,013,923
Feb 4, 2026	36.98	37.11	36.56	36.98	36.98	0.24%	806,024
Feb 3, 2026	37.22	37.23	36.53	36.89	36.89	-0.43%	796,635
Feb 2, 2026	36.75	37.15	36.67	37.05	37.05	0.65%	828,392
Jan 30, 2026	37.18	37.24	36.51	36.81	36.81	-1.23%	788,320
Jan 29, 2026	37.60	37.60	36.93	37.27	37.27	-0.35%	988,156
Jan 28, 2026	37.56	37.58	37.32	37.40	37.40	-0.16%	650,865
Jan 27, 2026	37.73	37.73	37.38	37.46	37.46	-0.35%	1,068,861
Jan 26, 2026	37.56	37.71	37.50	37.59	37.59	0.32%	389,050
Jan 23, 2026	37.71	37.71	37.35	37.47	37.47	-0.64%	641,147
Jan 22, 2026	37.76	37.92	37.61	37.71	37.71	0.53%	1,229,791
Jan 21, 2026	37.31	37.66	37.20	37.51	37.51	1.43%	1,873,674
Jan 20, 2026	37.12	37.41	36.95	36.98	36.98	-1.57%	595,894
Jan 16, 2026	37.73	37.84	37.57	37.57	37.57	-0.42%	994,153
Jan 15, 2026	37.72	37.91	37.66	37.73	37.73	0.51%	792,384
Jan 14, 2026	37.59	37.63	37.34	37.54	37.54	-0.05%	683,160
Jan 13, 2026	37.68	37.72	37.45	37.56	37.56	0.19%	614,771
Jan 12, 2026	37.30	37.53	37.28	37.49	37.49	0.05%	599,456
Jan 9, 2026	37.44	37.67	37.37	37.47	37.47	0.46%	952,492
Jan 8, 2026	37.22	37.42	37.20	37.30	37.30	0.05%	1,015,315
Jan 7, 2026	37.66	37.66	37.26	37.28	37.28	-0.75%	890,043
Jan 6, 2026	37.09	37.61	37.04	37.56	37.56	1.29%	773,542
Jan 5, 2026	36.70	37.21	36.70	37.08	37.08	1.23%	1,214,919
Jan 2, 2026	36.50	36.67	36.29	36.63	36.63	0.69%	920,734
Dec 31, 2025	36.66	36.69	36.35	36.38	36.38	-0.84%	498,537
Dec 30, 2025	36.86	36.86	36.69	36.69	36.69	-0.14%	487,572
Dec 29, 2025	36.75	36.90	36.69	36.74	36.74	-0.43%	463,637
Dec 26, 2025	36.90	36.90	36.77	36.90	36.90	0.03%	333,112
Dec 24, 2025	36.79	36.93	36.70	36.89	36.89	0.30%	423,282
Dec 23, 2025	36.83	36.87	36.65	36.78	36.78	-0.14%	885,925
Dec 22, 2025	36.80	36.90	36.70	36.83	36.83	0.88%	846,746
Dec 19, 2025	36.28	36.62	36.28	36.51	36.51	0.38%	1,604,240
Dec 18, 2025	36.48	36.65	36.29	36.37	36.26	0.47%	343,695
Dec 17, 2025	36.40	36.65	36.15	36.20	36.09	-0.41%	458,388
Dec 16, 2025	36.64	36.64	36.22	36.35	36.24	-0.66%	543,904
Dec 15, 2025	36.91	36.91	36.48	36.59	36.48	-0.22%	478,967
Dec 12, 2025	37.14	37.20	36.60	36.67	36.56	-0.95%	716,971
Dec 11, 2025	36.74	37.09	36.68	37.02	36.91	0.68%	438,352
Dec 10, 2025	36.42	36.89	36.29	36.77	36.66	1.02%	759,105
Dec 9, 2025	36.31	36.58	36.31	36.40	36.29	0.05%	576,740
Dec 8, 2025	36.53	36.53	36.30	36.38	36.27	-0.14%	703,024
Dec 5, 2025	36.46	36.65	36.30	36.43	36.32	-0.19%	374,175
Dec 4, 2025	36.33	36.54	36.25	36.50	36.39	0.41%	1,065,670
Dec 3, 2025	36.16	36.35	36.05	36.35	36.24	0.58%	445,224
Dec 2, 2025	36.33	36.40	36.01	36.14	36.03	-0.19%	478,917
Dec 1, 2025	36.06	36.40	36.01	36.21	36.10	-0.55%	362,375
Nov 28, 2025	36.25	36.46	36.17	36.41	36.30	0.77%	250,818
Nov 26, 2025	35.96	36.34	35.82	36.13	36.02	0.50%	734,107
Nov 25, 2025	35.41	35.95	35.38	35.95	35.85	1.70%	944,743
Nov 24, 2025	35.06	35.38	34.95	35.35	35.25	0.83%	546,822
Nov 21, 2025	34.59	35.16	34.42	35.06	34.96	2.13%	385,570
Nov 20, 2025	35.44	35.53	34.33	34.33	34.23	-1.55%	528,401
Nov 19, 2025	35.03	35.37	34.77	34.87	34.77	-0.11%	717,859
Nov 18, 2025	34.77	35.25	34.58	34.91	34.81	-0.11%	980,536
Nov 17, 2025	35.51	35.55	34.78	34.95	34.85	-1.49%	673,241
Nov 14, 2025	35.28	36.34	35.12	35.48	35.38	-0.25%	473,994
Nov 13, 2025	36.10	36.15	35.54	35.57	35.47	-1.63%	717,685
Nov 12, 2025	36.29	36.44	36.16	36.16	36.05	0.03%	787,743
Nov 11, 2025	35.97	36.20	35.96	36.15	36.04	0.56%	466,198
Nov 10, 2025	35.99	36.11	35.69	35.95	35.85	0.81%	484,041
Nov 7, 2025	35.19	35.72	35.11	35.66	35.56	1.28%	469,042
Nov 6, 2025	35.63	35.72	35.16	35.21	35.11	-1.26%	520,882
Nov 5, 2025	35.42	35.87	35.38	35.66	35.56	0.82%	373,800
Nov 4, 2025	35.52	35.71	35.30	35.37	35.27	-1.50%	478,114
Nov 3, 2025	35.79	35.91	35.33	35.91	35.81	0.50%	601,503
Oct 31, 2025	35.56	35.86	35.53	35.73	35.63	0.82%	656,959
Oct 30, 2025	35.51	35.95	35.39	35.44	35.34	-0.53%	446,248
Oct 29, 2025	35.95	36.25	35.55	35.63	35.53	-1.08%	719,829
Oct 28, 2025	36.36	36.39	36.02	36.02	35.92	-1.04%	468,389
Oct 27, 2025	36.46	36.48	36.28	36.40	36.29	0.55%	393,933
Oct 24, 2025	36.29	36.47	36.20	36.20	36.09	0.56%	378,948
Oct 23, 2025	35.90	36.10	35.72	36.00	35.90	0.67%	1,040,610
Oct 22, 2025	36.11	36.11	35.51	35.76	35.66	-0.69%	429,862
Oct 21, 2025	36.00	36.17	35.76	36.01	35.91	0.56%	519,869
Oct 20, 2025	35.71	35.92	35.54	35.81	35.71	1.16%	1,208,526
Oct 17, 2025	35.29	35.50	35.17	35.40	35.30	0.34%	523,240
Oct 16, 2025	35.83	35.99	35.17	35.28	35.18	-1.23%	385,701
Oct 15, 2025	35.85	36.12	35.48	35.72	35.62	0.31%	860,418
Oct 14, 2025	35.19	35.84	35.04	35.61	35.51	0.85%	1,201,354
Oct 13, 2025	35.28	35.49	35.19	35.31	35.21	1.15%	435,079
Oct 10, 2025	35.94	36.10	34.91	34.91	34.81	-2.92%	920,711