FDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	67.32	67.32	66.84	66.84	66.84	-0.53%	4,228
May 29, 2025	67.50	67.50	66.89	67.19	67.19	0.28%	2,998
May 28, 2025	67.47	67.47	67.00	67.00	67.00	-1.09%	3,373
May 27, 2025	66.64	67.74	66.55	67.74	67.74	3.19%	7,282
May 23, 2025	65.21	65.92	65.21	65.64	65.64	0.21%	1,506
May 22, 2025	65.39	65.90	65.34	65.50	65.50	-0.14%	5,825
May 21, 2025	66.66	66.66	65.59	65.59	65.59	-1.92%	2,346
May 20, 2025	67.06	67.25	66.88	66.88	66.88	-0.13%	2,628
May 19, 2025	66.36	66.97	66.36	66.97	66.97	-0.38%	2,882
May 16, 2025	66.98	67.30	66.88	67.23	67.23	0.50%	5,466
May 15, 2025	66.48	66.95	66.35	66.89	66.89	0.35%	4,655
May 14, 2025	66.68	66.87	66.57	66.66	66.66	-0.45%	2,439
May 13, 2025	66.87	67.34	66.86	66.96	66.96	1.13%	5,825
May 12, 2025	66.85	66.85	66.14	66.21	66.21	2.61%	4,015
May 9, 2025	64.26	64.55	64.15	64.53	64.53	0.62%	2,875
May 8, 2025	62.96	64.41	62.95	64.13	64.13	3.39%	2,825
May 7, 2025	62.23	62.30	61.78	62.03	62.03	0.28%	5,983
May 6, 2025	61.45	62.04	61.45	61.86	61.86	-0.70%	4,752
May 5, 2025	62.05	62.70	62.05	62.29	62.29	-0.46%	2,265
May 2, 2025	61.93	62.69	61.78	62.58	62.58	2.60%	4,649
May 1, 2025	61.42	61.57	60.84	60.99	60.99	-0.47%	7,339
Apr 30, 2025	60.82	61.28	60.74	61.28	61.28	-0.65%	21,737
Apr 29, 2025	60.76	61.68	60.76	61.68	61.68	1.31%	4,101
Apr 28, 2025	60.82	61.21	60.28	60.88	60.88	0.27%	11,146
Apr 25, 2025	60.35	60.71	60.03	60.71	60.71	-0.18%	6,213
Apr 24, 2025	59.93	60.82	59.93	60.82	60.82	1.25%	25,217
Apr 23, 2025	61.04	61.13	59.82	60.07	60.07	0.94%	7,320
Apr 22, 2025	58.56	59.64	58.56	59.51	59.51	2.52%	8,859
Apr 21, 2025	58.44	58.48	57.42	58.04	58.04	-1.85%	5,228
Apr 17, 2025	59.00	59.27	58.78	59.14	59.14	1.06%	11,102
Apr 16, 2025	58.47	58.91	58.25	58.52	58.52	0.09%	9,918
Apr 15, 2025	58.56	58.92	58.40	58.47	58.47	0.05%	3,396
Apr 14, 2025	59.07	59.07	57.76	58.44	58.44	0.72%	18,220
Apr 11, 2025	57.35	58.05	56.49	58.02	58.02	0.98%	11,050
Apr 10, 2025	58.03	58.22	56.46	57.46	57.46	-3.55%	45,386
Apr 9, 2025	55.01	60.43	54.88	59.57	59.57	7.38%	17,468
Apr 8, 2025	58.60	58.60	55.29	55.48	55.48	-1.99%	37,629
Apr 7, 2025	54.57	58.55	54.21	56.61	56.61	-0.39%	23,429
Apr 4, 2025	56.63	57.17	55.57	56.83	56.83	-3.90%	167,697
Apr 3, 2025	60.33	60.41	58.80	59.13	59.13	-6.20%	13,272
Apr 2, 2025	62.51	63.16	62.35	63.04	63.04	1.01%	8,589
Apr 1, 2025	61.53	62.83	61.53	62.41	62.41	0.36%	4,373
Mar 31, 2025	61.79	62.52	61.60	62.18	62.18	-0.44%	6,565
Mar 28, 2025	63.51	63.64	62.26	62.46	62.46	-1.96%	17,014
Mar 27, 2025	63.43	63.96	63.39	63.71	63.71	-0.28%	2,086
Mar 26, 2025	64.00	64.48	63.58	63.89	63.61	-0.37%	12,776
Mar 25, 2025	64.69	64.69	64.12	64.13	63.85	-0.95%	7,824
Mar 24, 2025	64.02	64.74	64.02	64.74	64.46	2.30%	9,722
Mar 21, 2025	63.21	63.31	62.93	63.28	63.01	-1.02%	15,408
Mar 20, 2025	64.02	64.33	63.92	63.93	63.65	-0.41%	2,562