FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.29	40.46	40.14	40.34	40.34	-0.47%	827,174
Jun 25, 2026	40.58	40.86	40.38	40.53	40.53	1.05%	1,327,192
Jun 24, 2026	40.03	40.43	39.97	40.11	40.11	0.50%	645,644
Jun 23, 2026	39.70	40.16	39.59	39.91	39.91	-1.02%	618,242
Jun 22, 2026	40.30	40.47	40.18	40.32	40.32	0.52%	906,719
Jun 18, 2026	40.25	40.25	40.00	40.11	40.11	0.87%	719,212
Jun 17, 2026	40.42	40.68	39.83	39.87	39.77	-1.24%	1,101,922
Jun 16, 2026	40.65	40.84	40.34	40.37	40.26	-0.49%	862,072
Jun 15, 2026	40.70	40.81	40.48	40.57	40.46	1.07%	751,263
Jun 12, 2026	39.91	40.20	39.71	40.14	40.04	1.08%	550,607
Jun 11, 2026	39.02	39.78	38.98	39.71	39.61	2.21%	884,505
Jun 10, 2026	39.28	39.60	38.83	38.85	38.75	-1.55%	627,927
Jun 9, 2026	39.52	39.87	38.59	39.46	39.36	0.54%	1,562,987
Jun 8, 2026	39.53	39.57	39.17	39.25	39.15	-0.18%	535,576
Jun 5, 2026	40.03	40.03	39.17	39.32	39.22	-2.02%	967,933
Jun 4, 2026	39.97	40.24	39.90	40.13	40.03	0.22%	555,585
Jun 3, 2026	40.01	40.14	39.84	40.04	39.94	-0.20%	381,407
Jun 2, 2026	39.92	40.15	39.88	40.12	40.02	0.53%	584,840
Jun 1, 2026	39.58	40.00	39.56	39.91	39.81	0.55%	925,943
May 29, 2026	39.73	39.76	39.55	39.69	39.59	0.20%	545,851
May 28, 2026	39.49	39.75	39.32	39.61	39.51	0.48%	910,780
May 27, 2026	39.65	39.66	39.40	39.42	39.32	-0.33%	569,442
May 26, 2026	39.45	39.66	39.35	39.55	39.45	0.92%	590,303
May 22, 2026	39.03	39.27	38.95	39.19	39.09	1.11%	507,076
May 21, 2026	38.50	38.85	38.26	38.76	38.66	0.34%	1,003,578
May 20, 2026	38.27	38.65	38.01	38.63	38.53	1.26%	644,644
May 19, 2026	38.20	38.31	37.94	38.15	38.05	-0.55%	790,796
May 18, 2026	38.44	38.67	38.22	38.36	38.26	-0.03%	826,046
May 15, 2026	38.63	38.63	38.35	38.37	38.27	-1.44%	897,031
May 14, 2026	38.84	39.05	38.74	38.93	38.83	0.52%	3,721,933
May 13, 2026	38.84	38.84	38.43	38.73	38.63	0.08%	691,715
May 12, 2026	38.80	38.81	38.37	38.70	38.60	-0.41%	780,291
May 11, 2026	38.91	38.97	38.81	38.86	38.76	0.08%	645,226
May 8, 2026	38.85	38.85	38.61	38.83	38.73	0.31%	684,800
May 7, 2026	39.33	39.39	38.59	38.71	38.61	-1.17%	718,159
May 6, 2026	39.04	39.24	38.89	39.17	39.07	0.98%	752,116
May 5, 2026	38.64	38.87	38.58	38.79	38.69	0.88%	435,336
May 4, 2026	38.46	38.76	38.32	38.45	38.35	-0.13%	519,212
May 1, 2026	38.65	38.65	38.44	38.50	38.40	0.03%	451,503
Apr 30, 2026	37.96	38.55	37.96	38.49	38.39	1.69%	1,088,658
Apr 29, 2026	37.99	38.03	37.75	37.85	37.75	-0.37%	676,567
Apr 28, 2026	38.25	38.36	37.86	37.99	37.89	-0.91%	544,309
Apr 27, 2026	38.26	38.43	38.17	38.34	38.24	0.26%	380,364
Apr 24, 2026	38.29	38.32	38.06	38.24	38.14	0.03%	514,148
Apr 23, 2026	38.28	38.38	37.81	38.23	38.13	-0.36%	536,650
Apr 22, 2026	38.80	38.85	38.26	38.37	38.27	-0.23%	570,844
Apr 21, 2026	38.72	38.97	38.41	38.46	38.36	-0.47%	824,598
Apr 20, 2026	38.43	38.69	38.43	38.64	38.54	0.34%	694,904
Apr 17, 2026	38.22	38.67	38.22	38.51	38.41	1.56%	928,375
Apr 16, 2026	37.98	38.09	37.79	37.92	37.82	0.21%	862,685
Apr 15, 2026	37.85	37.95	37.66	37.84	37.74	0.05%	898,830
Apr 14, 2026	37.76	37.89	37.60	37.82	37.72	0.48%	1,084,706
Apr 13, 2026	37.04	37.66	37.04	37.64	37.54	1.26%	641,199
Apr 10, 2026	37.46	37.46	37.12	37.17	37.07	-0.69%	933,429
Apr 9, 2026	37.39	37.54	37.20	37.43	37.33	-0.11%	936,186
Apr 8, 2026	37.42	37.66	37.31	37.47	37.37	2.55%	1,086,621
Apr 7, 2026	36.50	36.70	36.33	36.54	36.44	-0.16%	1,183,716
Apr 6, 2026	36.36	36.62	36.31	36.60	36.50	0.52%	535,224
Apr 2, 2026	35.78	36.64	35.75	36.41	36.32	0.25%	1,376,655
Apr 1, 2026	36.16	36.52	36.16	36.32	36.23	1.00%	959,650
Mar 31, 2026	35.40	36.12	35.33	35.96	35.87	2.83%	1,315,731
Mar 30, 2026	35.61	35.61	34.84	34.97	34.88	-0.74%	1,128,815
Mar 27, 2026	35.64	35.66	35.13	35.23	35.14	-1.40%	747,788
Mar 26, 2026	35.96	36.28	35.71	35.73	35.64	-1.38%	763,446
Mar 25, 2026	36.39	36.51	35.97	36.23	36.14	0.56%	1,090,020
Mar 24, 2026	35.67	36.20	35.56	36.03	35.94	0.45%	935,343
Mar 23, 2026	35.89	36.33	35.79	35.87	35.78	1.56%	1,104,614
Mar 20, 2026	35.95	35.96	35.13	35.32	35.23	-1.82%	766,820
Mar 19, 2026	35.70	36.28	35.70	36.08	35.88	0.14%	876,248
Mar 18, 2026	36.26	36.45	36.03	36.03	35.83	-0.91%	6,682,351
Mar 17, 2026	36.31	36.59	36.31	36.36	36.16	0.75%	559,088
Mar 16, 2026	36.13	36.34	36.01	36.09	35.89	0.87%	652,581
Mar 13, 2026	36.12	36.27	35.70	35.78	35.58	-0.28%	677,135
Mar 12, 2026	36.25	36.37	35.88	35.88	35.68	-1.83%	922,407
Mar 11, 2026	36.59	36.70	36.31	36.55	36.35	-0.19%	794,358
Mar 10, 2026	36.86	37.13	36.56	36.62	36.42	-0.70%	966,336
Mar 9, 2026	36.20	36.92	35.80	36.88	36.67	0.60%	1,064,537
Mar 6, 2026	36.70	36.75	36.35	36.66	36.46	-1.43%	11,280,339
Mar 5, 2026	37.41	37.72	36.97	37.19	36.98	-1.25%	575,922
Mar 4, 2026	37.71	37.76	37.42	37.66	37.45	0.35%	627,180
Mar 3, 2026	37.24	37.72	36.75	37.53	37.32	-1.42%	739,816
Mar 2, 2026	37.59	38.18	37.59	38.07	37.86	0.03%	817,455
Feb 27, 2026	37.92	38.06	37.74	38.06	37.85	-0.52%	468,506
Feb 26, 2026	38.00	38.26	37.84	38.26	38.05	0.90%	672,559
Feb 25, 2026	37.89	37.96	37.60	37.92	37.71	0.56%	1,169,127
Feb 24, 2026	37.19	37.73	37.14	37.71	37.50	1.51%	520,476
Feb 23, 2026	37.73	37.77	37.01	37.15	36.94	-1.82%	487,631
Feb 20, 2026	37.59	38.07	37.50	37.84	37.63	0.56%	749,387
Feb 19, 2026	37.57	37.69	37.42	37.63	37.42	-0.11%	597,418
Feb 18, 2026	37.56	37.87	37.48	37.67	37.46	0.70%	711,315
Feb 17, 2026	37.44	37.59	37.08	37.41	37.20	-0.19%	844,940
Feb 13, 2026	37.08	37.63	36.90	37.48	37.27	1.41%	672,929
Feb 12, 2026	37.71	38.01	36.84	36.96	36.75	-1.41%	878,280
Feb 11, 2026	37.87	37.94	37.33	37.49	37.28	-0.48%	955,971
Feb 10, 2026	37.74	37.83	37.61	37.67	37.46	-	463,624
Feb 9, 2026	37.42	37.80	37.36	37.67	37.46	0.48%	476,319
Feb 6, 2026	37.00	37.50	36.98	37.49	37.28	2.46%	571,790
Feb 5, 2026	36.82	36.95	36.49	36.59	36.39	-1.05%	1,013,923
Feb 4, 2026	36.98	37.11	36.56	36.98	36.77	0.24%	806,024
Feb 3, 2026	37.22	37.23	36.53	36.89	36.68	-0.43%	796,635