FDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	71.33	71.33	70.61	70.97	70.97	0.96%	3,628
Jan 29, 2025	69.80	70.42	69.80	70.30	70.30	0.53%	3,813
Jan 28, 2025	69.60	70.05	69.46	69.93	69.93	0.19%	5,932
Jan 27, 2025	70.22	70.41	69.80	69.80	69.80	-1.24%	3,368
Jan 24, 2025	70.75	70.97	70.50	70.68	70.68	0.24%	9,787
Jan 23, 2025	70.04	70.75	70.04	70.51	70.51	0.41%	10,096
Jan 22, 2025	70.75	70.75	70.22	70.22	70.22	-0.63%	8,148
Jan 21, 2025	69.96	70.71	69.96	70.67	70.67	1.72%	8,796
Jan 17, 2025	69.88	69.88	69.06	69.47	69.47	0.26%	10,042
Jan 16, 2025	69.47	69.47	68.92	69.29	69.29	0.19%	2,072
Jan 15, 2025	69.21	69.21	68.69	69.16	69.16	1.92%	5,810
Jan 14, 2025	66.91	67.86	66.91	67.86	67.86	2.17%	9,146
Jan 13, 2025	65.20	66.42	65.20	66.42	66.42	1.04%	2,333
Jan 10, 2025	66.47	66.47	65.13	65.74	65.74	-2.01%	12,414
Jan 8, 2025	67.10	67.10	66.28	67.09	67.09	-0.29%	6,532
Jan 7, 2025	68.61	68.61	67.16	67.29	67.29	-1.81%	3,419
Jan 6, 2025	69.11	69.30	68.53	68.53	68.53	-0.41%	3,362
Jan 3, 2025	67.98	68.84	67.98	68.81	68.81	1.10%	2,950
Jan 2, 2025	68.85	68.85	67.77	68.07	68.07	-0.13%	6,609
Dec 31, 2024	68.45	68.62	67.84	68.16	68.16	0.28%	7,130
Dec 30, 2024	67.46	68.05	66.91	67.97	67.97	0.28%	4,356
Dec 27, 2024	68.59	68.59	67.52	67.78	67.78	-2.02%	2,189
Dec 26, 2024	67.86	69.18	67.86	69.18	69.18	1.21%	5,516
Dec 24, 2024	67.43	68.35	67.43	68.35	68.35	1.50%	2,038
Dec 23, 2024	67.47	67.52	67.09	67.34	67.34	-0.54%	7,534
Dec 20, 2024	67.60	68.20	67.60	67.71	67.71	0.31%	11,803
Dec 19, 2024	68.36	68.36	67.39	67.50	67.50	-0.29%	27,507
Dec 18, 2024	70.99	71.11	67.10	67.69	67.69	-4.52%	5,707
Dec 17, 2024	71.40	71.40	70.68	70.89	70.89	-1.16%	4,348
Dec 16, 2024	71.70	72.00	71.62	71.73	71.73	0.56%	6,622
Dec 13, 2024	71.53	71.53	71.02	71.33	71.33	-1.10%	11,092
Dec 12, 2024	72.76	72.93	72.11	72.12	71.83	-1.34%	4,271
Dec 11, 2024	72.61	73.46	72.44	73.10	72.80	1.19%	8,875
Dec 10, 2024	72.40	72.96	72.24	72.24	71.95	0.72%	9,997
Dec 9, 2024	72.63	72.63	71.72	71.72	71.43	-0.58%	7,478
Dec 6, 2024	73.02	73.02	71.98	72.14	71.84	-0.66%	2,100
Dec 5, 2024	72.76	73.08	72.62	72.62	72.32	-0.51%	8,755
Dec 4, 2024	72.93	73.09	72.31	72.99	72.69	1.06%	8,219
Dec 3, 2024	72.56	72.56	72.00	72.22	71.93	-0.89%	2,137
Dec 2, 2024	72.99	72.99	72.18	72.87	72.58	-0.07%	2,201
Nov 29, 2024	72.95	72.95	72.70	72.92	72.62	0.51%	1,511
Nov 27, 2024	72.87	72.87	72.55	72.55	72.26	0.51%	1,661
Nov 26, 2024	72.49	72.49	72.09	72.18	71.89	-1.09%	50,625
Nov 25, 2024	73.04	73.66	72.98	72.98	72.68	1.10%	6,288
Nov 22, 2024	70.65	72.18	70.65	72.18	71.89	2.15%	26,604
Nov 21, 2024	69.84	70.66	69.84	70.66	70.37	2.01%	3,762
Nov 20, 2024	69.02	69.27	68.77	69.27	68.99	-0.06%	8,084
Nov 19, 2024	68.32	69.31	68.32	69.31	69.02	0.36%	1,753
Nov 18, 2024	68.91	69.45	68.91	69.05	68.77	0.27%	2,569
Nov 15, 2024	69.66	69.66	68.69	68.86	68.58	-0.71%	3,491
Nov 14, 2024	70.22	70.22	69.35	69.36	69.08	-0.98%	4,204
Nov 13, 2024	71.27	71.27	70.04	70.04	69.76	-1.05%	3,343
Nov 12, 2024	71.21	71.85	70.60	70.78	70.50	-1.43%	5,843
Nov 11, 2024	71.30	71.81	71.10	71.81	71.52	1.72%	2,408
Nov 8, 2024	69.82	70.70	69.82	70.60	70.31	1.48%	4,651
Nov 7, 2024	70.51	70.51	69.56	69.56	69.28	-1.57%	4,891
Nov 6, 2024	69.21	70.81	69.21	70.67	70.38	6.97%	14,464
Nov 5, 2024	65.46	66.07	65.46	66.07	65.80	3.19%	114,665
Nov 4, 2024	64.31	64.82	64.02	64.02	63.76	-0.97%	16,669
Nov 1, 2024	64.94	65.10	64.60	64.65	64.38	0.20%	29,232
Oct 31, 2024	65.34	65.34	64.52	64.52	64.25	-1.47%	2,122
Oct 30, 2024	65.11	66.03	65.11	65.48	65.21	0.28%	4,000
Oct 29, 2024	64.94	65.30	64.53	65.30	65.04	-0.11%	7,904
Oct 28, 2024	64.29	65.45	64.29	65.37	65.11	2.08%	9,648
Oct 25, 2024	64.70	64.85	63.92	64.04	63.78	-0.38%	7,207
Oct 24, 2024	64.45	64.50	63.91	64.28	64.02	0.09%	15,804
Oct 23, 2024	64.27	64.47	63.67	64.22	63.96	-0.72%	312,903
Oct 22, 2024	64.53	64.77	64.36	64.68	64.42	-0.41%	6,907
Oct 21, 2024	66.21	66.21	64.95	64.95	64.69	-1.96%	4,309
Oct 18, 2024	66.52	66.52	66.18	66.25	65.98	-0.40%	5,658
Oct 17, 2024	65.96	66.51	65.84	66.51	66.24	1.05%	2,581
Oct 16, 2024	65.73	65.98	65.73	65.82	65.55	1.73%	1,648
Oct 15, 2024	63.91	65.21	63.91	64.70	64.44	0.75%	4,762
Oct 14, 2024	64.30	64.30	64.01	64.22	63.96	-0.23%	1,093
Oct 11, 2024	62.82	64.37	62.82	64.37	64.11	2.42%	2,957
Oct 10, 2024	62.45	62.85	62.10	62.85	62.60	0.09%	2,517
Oct 9, 2024	62.71	63.10	62.71	62.79	62.54	0.05%	1,703
Oct 8, 2024	62.61	62.85	62.61	62.76	62.51	-0.26%	2,759
Oct 7, 2024	63.64	63.64	62.93	62.93	62.67	-1.10%	3,098
Oct 4, 2024	63.53	63.63	63.44	63.63	63.37	1.34%	3,811
Oct 3, 2024	62.85	63.14	62.65	62.79	62.54	-0.65%	9,346
Oct 2, 2024	63.45	63.67	63.15	63.20	62.94	-0.07%	9,313
Oct 1, 2024	63.34	63.48	63.07	63.25	62.99	-1.34%	3,190
Sep 30, 2024	63.64	64.11	63.59	64.10	63.84	0.53%	5,189
Sep 27, 2024	63.89	64.35	63.67	63.76	63.51	0.40%	5,211
Sep 26, 2024	63.75	63.86	63.40	63.51	63.25	0.26%	4,888
Sep 25, 2024	63.84	63.84	63.35	63.35	62.88	-1.05%	3,983
Sep 24, 2024	63.93	64.09	63.82	64.02	63.55	0.31%	3,504
Sep 23, 2024	64.34	64.35	63.70	63.82	63.35	-0.45%	3,239
Sep 20, 2024	64.43	64.77	64.11	64.11	63.64	-1.37%	4,903
Sep 19, 2024	65.03	65.03	64.32	65.00	64.52	2.26%	11,282
Sep 18, 2024	63.30	64.52	63.13	63.56	63.10	0.24%	5,441
Sep 17, 2024	63.89	64.14	63.23	63.41	62.95	0.86%	7,106
Sep 16, 2024	62.61	62.87	62.36	62.87	62.41	0.73%	5,778
Sep 13, 2024	61.55	62.50	61.55	62.42	61.96	2.36%	3,482
Sep 12, 2024	61.31	61.31	60.98	60.98	60.53	1.02%	2,508
Sep 11, 2024	59.83	60.36	59.69	60.36	59.92	-0.49%	2,469
Sep 10, 2024	60.26	60.66	60.25	60.66	60.21	-0.21%	2,062
Sep 9, 2024	61.01	61.16	60.76	60.79	60.34	0.33%	3,479
Sep 6, 2024	61.91	61.91	60.51	60.59	60.14	-1.85%	2,639