FDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	85.28	86.32	85.15	86.14	86.14	0.77%	3,770
Feb 12, 2026	87.07	87.07	84.97	85.48	85.48	-1.11%	7,726
Feb 11, 2026	87.40	87.78	86.04	86.44	86.44	-0.78%	7,126
Feb 10, 2026	87.08	87.39	86.79	87.12	87.12	-0.24%	20,112
Feb 9, 2026	87.32	87.73	86.73	87.33	87.33	0.20%	30,785
Feb 6, 2026	86.06	87.32	86.06	87.15	87.15	2.75%	17,280
Feb 5, 2026	85.92	86.30	84.82	84.82	84.82	-1.75%	12,339
Feb 4, 2026	87.02	87.22	86.33	86.33	86.33	-0.08%	10,338
Feb 3, 2026	85.83	86.40	85.14	86.40	86.40	1.01%	13,795
Feb 2, 2026	83.93	86.09	83.93	85.54	85.54	1.81%	9,567
Jan 30, 2026	83.43	84.02	82.85	84.02	84.02	0.28%	7,646
Jan 29, 2026	82.81	83.79	82.60	83.79	83.79	1.85%	10,416
Jan 28, 2026	83.43	83.43	82.10	82.27	82.27	-1.32%	9,921
Jan 27, 2026	83.21	83.54	82.96	83.36	83.36	0.56%	5,586
Jan 26, 2026	83.26	83.34	82.66	82.90	82.90	-0.10%	7,168
Jan 23, 2026	85.34	85.34	82.98	82.98	82.98	-2.91%	7,449
Jan 22, 2026	84.98	86.08	84.94	85.47	85.47	1.42%	5,104
Jan 21, 2026	82.59	84.28	82.59	84.27	84.27	2.82%	6,108
Jan 20, 2026	82.17	82.62	81.96	81.96	81.96	-1.61%	8,142
Jan 16, 2026	84.06	84.06	83.30	83.30	83.30	-0.58%	4,963
Jan 15, 2026	82.82	84.02	82.65	83.79	83.79	1.64%	5,269
Jan 14, 2026	82.11	82.82	82.05	82.44	82.44	0.38%	6,626
Jan 13, 2026	82.29	82.42	82.01	82.13	82.13	-0.17%	8,233
Jan 12, 2026	81.30	82.37	81.08	82.27	82.27	0.55%	8,515
Jan 9, 2026	82.14	82.23	81.35	81.82	81.82	0.08%	12,473
Jan 8, 2026	80.05	81.86	79.90	81.76	81.76	2.05%	11,935
Jan 7, 2026	81.00	81.00	80.09	80.12	80.12	-0.36%	9,827
Jan 6, 2026	79.71	80.55	79.26	80.41	80.41	0.35%	8,789
Jan 5, 2026	79.11	80.55	78.80	80.13	80.13	1.49%	8,115
Jan 2, 2026	79.97	79.97	78.65	78.95	78.95	-0.84%	6,380
Dec 31, 2025	80.30	80.31	79.36	79.62	79.62	-0.38%	13,987
Dec 30, 2025	80.45	80.45	79.92	79.92	79.92	-0.37%	4,811
Dec 29, 2025	80.38	80.85	80.22	80.22	80.22	-0.72%	15,491
Dec 26, 2025	81.16	81.16	80.54	80.80	80.80	-0.36%	4,377
Dec 24, 2025	80.81	81.09	80.59	81.09	81.09	0.57%	2,239
Dec 23, 2025	80.71	81.24	80.63	80.63	80.63	-0.57%	3,928
Dec 22, 2025	81.54	81.99	81.09	81.09	81.09	-0.43%	5,639
Dec 19, 2025	82.30	82.30	81.25	81.44	81.44	-1.12%	12,819
Dec 18, 2025	82.19	82.41	82.02	82.36	82.36	0.77%	9,710
Dec 17, 2025	81.93	82.15	81.47	81.73	81.73	-0.16%	5,445
Dec 16, 2025	81.51	81.86	81.51	81.86	81.86	0.11%	2,758
Dec 15, 2025	82.41	82.41	81.64	81.77	81.77	-0.33%	4,041
Dec 12, 2025	82.24	82.24	81.76	82.04	82.04	-0.83%	6,382
Dec 11, 2025	81.53	82.73	81.53	82.73	82.35	1.17%	9,171
Dec 10, 2025	79.54	81.77	79.54	81.77	81.39	2.64%	5,247
Dec 9, 2025	79.22	79.94	79.22	79.67	79.30	0.28%	8,401
Dec 8, 2025	79.31	79.47	79.16	79.44	79.07	0.14%	12,872
Dec 5, 2025	79.42	79.61	79.29	79.33	78.96	-0.30%	2,641
Dec 4, 2025	79.28	79.62	79.28	79.57	79.20	-0.25%	3,303
Dec 3, 2025	78.24	79.77	78.24	79.77	79.40	2.35%	9,035