FDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	81.40	81.59	81.30	81.60	-	-0.52%	1,636
Mar 26, 2026	81.89	82.59	81.89	82.03	82.03	-0.70%	4,558
Mar 25, 2026	82.97	82.97	82.24	82.60	82.60	0.62%	1,074
Mar 24, 2026	80.98	82.55	80.98	82.09	82.09	0.16%	8,453
Mar 23, 2026	81.08	82.67	80.97	81.96	81.96	3.47%	37,802
Mar 20, 2026	81.04	81.04	79.21	79.21	79.21	-1.86%	23,814
Mar 19, 2026	79.03	80.71	79.03	80.71	80.71	1.07%	2,205
Mar 18, 2026	80.56	80.60	79.66	79.85	79.85	-1.78%	4,921
Mar 17, 2026	82.10	82.10	81.22	81.30	81.30	-0.25%	2,989
Mar 16, 2026	81.46	81.89	81.46	81.50	81.50	1.68%	2,115
Mar 13, 2026	81.32	81.32	80.10	80.16	80.16	-0.87%	1,435
Mar 12, 2026	80.01	81.09	80.01	80.86	80.86	-1.33%	2,683
Mar 11, 2026	82.27	82.27	81.30	81.95	81.95	-1.03%	3,303
Mar 10, 2026	82.75	84.12	82.31	82.80	82.80	0.45%	5,925
Mar 9, 2026	81.51	82.68	80.78	82.43	82.43	0.08%	8,336
Mar 6, 2026	82.20	82.70	81.60	82.36	82.36	-1.88%	9,529
Mar 5, 2026	84.00	84.01	83.29	83.94	83.94	-2.00%	2,211
Mar 4, 2026	85.06	85.65	85.02	85.65	85.65	0.91%	7,886
Mar 3, 2026	84.24	85.08	83.01	84.88	84.88	-1.21%	14,495
Mar 2, 2026	84.11	86.15	84.11	85.92	85.92	1.00%	3,799
Feb 27, 2026	85.86	85.90	84.87	85.07	85.07	-2.21%	3,619
Feb 26, 2026	86.58	87.12	86.22	86.99	86.99	0.58%	3,807
Feb 25, 2026	85.45	86.49	85.10	86.49	86.49	1.86%	6,797
Feb 24, 2026	84.26	85.20	84.26	84.91	84.91	0.43%	7,074
Feb 23, 2026	86.51	86.51	84.26	84.54	84.54	-2.21%	9,897
Feb 20, 2026	86.14	86.64	85.98	86.45	86.45	0.27%	5,495
Feb 19, 2026	85.30	86.22	85.30	86.22	86.22	0.33%	5,430
Feb 18, 2026	86.01	86.63	85.53	85.94	85.94	-0.18%	9,702
Feb 17, 2026	86.33	86.33	85.17	86.10	86.10	-0.05%	7,297
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