FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.25	38.36	37.86	37.99	37.99	-0.91%	544,309
Apr 27, 2026	38.26	38.43	38.17	38.34	38.34	0.26%	380,364
Apr 24, 2026	38.29	38.32	38.06	38.24	38.24	0.03%	514,095
Apr 23, 2026	38.28	38.38	37.81	38.23	38.23	-0.36%	535,590
Apr 22, 2026	38.80	38.85	38.26	38.37	38.37	-0.23%	570,841
Apr 21, 2026	38.72	38.97	38.41	38.46	38.46	-0.47%	824,540
Apr 20, 2026	38.43	38.69	38.43	38.64	38.64	0.34%	694,901
Apr 17, 2026	38.22	38.67	38.22	38.51	38.51	1.56%	928,375
Apr 16, 2026	37.98	38.09	37.79	37.92	37.92	0.21%	862,685
Apr 15, 2026	37.85	37.95	37.66	37.84	37.84	0.05%	898,830
Apr 14, 2026	37.76	37.89	37.60	37.82	37.82	0.48%	1,084,706
Apr 13, 2026	37.04	37.66	37.04	37.64	37.64	1.26%	640,076
Apr 10, 2026	37.46	37.46	37.12	37.17	37.17	-0.69%	933,429
Apr 9, 2026	37.39	37.54	37.20	37.43	37.43	-0.11%	936,184
Apr 8, 2026	37.42	37.66	37.31	37.47	37.47	2.55%	1,086,521
Apr 7, 2026	36.50	36.70	36.33	36.54	36.54	-0.16%	1,183,345
Apr 6, 2026	36.36	36.62	36.31	36.60	36.60	0.52%	535,219
Apr 2, 2026	35.78	36.64	35.75	36.41	36.41	0.25%	1,376,586
Apr 1, 2026	36.16	36.52	36.16	36.32	36.32	1.00%	959,426
Mar 31, 2026	35.40	36.12	35.33	35.96	35.96	2.83%	1,315,631
Mar 30, 2026	35.61	35.61	34.84	34.97	34.97	-0.74%	1,128,815
Mar 27, 2026	35.64	35.66	35.13	35.23	35.23	-1.40%	747,788
Mar 26, 2026	35.96	36.28	35.71	35.73	35.73	-1.38%	763,286
Mar 25, 2026	36.39	36.51	35.97	36.23	36.23	0.56%	1,090,020
Mar 24, 2026	35.67	36.20	35.56	36.03	36.03	0.45%	935,343
Mar 23, 2026	35.89	36.33	35.79	35.87	35.87	1.56%	1,104,614
Mar 20, 2026	35.95	35.96	35.13	35.32	35.32	-2.11%	766,820
Mar 19, 2026	35.70	36.28	35.70	36.08	35.97	0.14%	876,248
Mar 18, 2026	36.26	36.45	36.03	36.03	35.92	-0.91%	6,682,351
Mar 17, 2026	36.31	36.59	36.31	36.36	36.25	0.75%	559,088
Mar 16, 2026	36.13	36.34	36.01	36.09	35.98	0.87%	652,581
Mar 13, 2026	36.12	36.27	35.70	35.78	35.67	-0.28%	677,135
Mar 12, 2026	36.25	36.37	35.88	35.88	35.77	-1.83%	922,407
Mar 11, 2026	36.59	36.70	36.31	36.55	36.44	-0.19%	794,358
Mar 10, 2026	36.86	37.13	36.56	36.62	36.51	-0.70%	966,336
Mar 9, 2026	36.20	36.92	35.80	36.88	36.77	0.60%	1,064,537
Mar 6, 2026	36.70	36.75	36.35	36.66	36.55	-1.43%	11,280,339
Mar 5, 2026	37.41	37.72	36.97	37.19	37.08	-1.25%	575,922
Mar 4, 2026	37.71	37.76	37.42	37.66	37.55	0.35%	627,180
Mar 3, 2026	37.24	37.72	36.75	37.53	37.42	-1.42%	739,816
Mar 2, 2026	37.59	38.18	37.59	38.07	37.96	0.03%	817,455
Feb 27, 2026	37.92	38.06	37.74	38.06	37.95	-0.52%	468,506
Feb 26, 2026	38.00	38.26	37.84	38.26	38.15	0.90%	672,559
Feb 25, 2026	37.89	37.96	37.60	37.92	37.81	0.56%	1,169,127
Feb 24, 2026	37.19	37.73	37.14	37.71	37.60	1.51%	520,476
Feb 23, 2026	37.73	37.77	37.01	37.15	37.04	-1.82%	487,631
Feb 20, 2026	37.59	38.07	37.50	37.84	37.73	0.56%	749,387
Feb 19, 2026	37.57	37.69	37.42	37.63	37.52	-0.11%	597,418
Feb 18, 2026	37.56	37.87	37.48	37.67	37.56	0.70%	711,315
Feb 17, 2026	37.44	37.59	37.08	37.41	37.30	-0.19%	844,940
Feb 13, 2026	37.08	37.63	36.90	37.48	37.37	1.41%	672,929
Feb 12, 2026	37.71	38.01	36.84	36.96	36.85	-1.41%	878,280
Feb 11, 2026	37.87	37.94	37.33	37.49	37.38	-0.48%	955,971
Feb 10, 2026	37.74	37.83	37.61	37.67	37.56	-	463,624
Feb 9, 2026	37.42	37.80	37.36	37.67	37.56	0.48%	476,319
Feb 6, 2026	37.00	37.50	36.98	37.49	37.38	2.46%	571,790
Feb 5, 2026	36.82	36.95	36.49	36.59	36.48	-1.05%	1,013,923
Feb 4, 2026	36.98	37.11	36.56	36.98	36.87	0.24%	806,024
Feb 3, 2026	37.22	37.23	36.53	36.89	36.78	-0.43%	796,635
Feb 2, 2026	36.75	37.15	36.67	37.05	36.94	0.65%	828,393
Jan 30, 2026	37.18	37.24	36.51	36.81	36.70	-1.23%	788,335
Jan 29, 2026	37.60	37.60	36.93	37.27	37.16	-0.35%	989,037
Jan 28, 2026	37.56	37.58	37.32	37.40	37.29	-0.16%	650,872
Jan 27, 2026	37.73	37.73	37.38	37.46	37.35	-0.35%	1,068,861
Jan 26, 2026	37.56	37.71	37.50	37.59	37.48	0.32%	389,055
Jan 23, 2026	37.71	37.71	37.35	37.47	37.36	-0.64%	643,876
Jan 22, 2026	37.76	37.92	37.61	37.71	37.60	0.53%	1,229,791
Jan 21, 2026	37.31	37.66	37.20	37.51	37.40	1.43%	1,873,674
Jan 20, 2026	37.12	37.41	36.95	36.98	36.87	-1.57%	595,894
Jan 16, 2026	37.73	37.84	37.57	37.57	37.46	-0.42%	994,153
Jan 15, 2026	37.72	37.91	37.66	37.73	37.62	0.51%	792,385
Jan 14, 2026	37.59	37.63	37.34	37.54	37.43	-0.05%	683,160
Jan 13, 2026	37.68	37.72	37.45	37.56	37.45	0.19%	614,821
Jan 12, 2026	37.30	37.53	37.28	37.49	37.38	0.05%	599,456
Jan 9, 2026	37.44	37.67	37.37	37.47	37.36	0.46%	952,533
Jan 8, 2026	37.22	37.42	37.20	37.30	37.19	0.05%	1,015,328
Jan 7, 2026	37.66	37.66	37.26	37.28	37.17	-0.75%	890,048
Jan 6, 2026	37.09	37.61	37.04	37.56	37.45	1.29%	773,542
Jan 5, 2026	36.70	37.21	36.70	37.08	36.97	1.23%	1,214,964
Jan 2, 2026	36.50	36.67	36.29	36.63	36.52	0.69%	920,734
Dec 31, 2025	36.66	36.69	36.35	36.38	36.27	-0.84%	498,537
Dec 30, 2025	36.86	36.86	36.69	36.69	36.58	-0.14%	487,572
Dec 29, 2025	36.75	36.90	36.69	36.74	36.63	-0.43%	463,637
Dec 26, 2025	36.90	36.90	36.77	36.90	36.79	0.03%	333,112
Dec 24, 2025	36.79	36.93	36.70	36.89	36.78	0.30%	423,282
Dec 23, 2025	36.83	36.87	36.65	36.78	36.67	-0.14%	885,928
Dec 22, 2025	36.80	36.90	36.70	36.83	36.72	0.88%	846,746
Dec 19, 2025	36.28	36.62	36.28	36.51	36.40	0.38%	1,604,240
Dec 18, 2025	36.48	36.65	36.29	36.37	36.16	0.47%	343,695
Dec 17, 2025	36.40	36.65	36.15	36.20	35.99	-0.41%	458,388
Dec 16, 2025	36.64	36.64	36.22	36.35	36.14	-0.66%	543,904
Dec 15, 2025	36.91	36.91	36.48	36.59	36.38	-0.22%	478,967
Dec 12, 2025	37.14	37.20	36.60	36.67	36.45	-0.95%	716,971
Dec 11, 2025	36.74	37.09	36.68	37.02	36.80	0.68%	438,352
Dec 10, 2025	36.42	36.89	36.29	36.77	36.55	1.02%	759,105
Dec 9, 2025	36.31	36.58	36.31	36.40	36.19	0.05%	576,740
Dec 8, 2025	36.53	36.53	36.30	36.38	36.17	-0.14%	703,024
Dec 5, 2025	36.46	36.65	36.30	36.43	36.22	-0.19%	374,175
Dec 4, 2025	36.33	36.54	36.25	36.50	36.29	0.41%	1,065,670
Dec 3, 2025	36.16	36.35	36.05	36.35	36.14	0.58%	445,224