FDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	87.17	87.32	87.02	87.19	87.19	0.66%	6,536
Jun 1, 2026	86.73	86.89	86.09	86.62	86.62	-0.71%	14,600
May 29, 2026	87.98	87.98	87.24	87.24	87.24	-0.71%	5,502
May 28, 2026	87.52	87.86	87.46	87.86	87.86	0.02%	6,052
May 27, 2026	88.19	88.58	87.74	87.84	87.84	0.28%	4,137
May 26, 2026	87.44	87.60	86.87	87.60	87.60	1.40%	29,374
May 22, 2026	86.64	86.65	86.35	86.39	86.39	0.32%	8,903
May 21, 2026	85.15	86.11	84.98	86.11	86.11	0.59%	3,354
May 20, 2026	84.89	85.61	84.89	85.61	85.60	1.26%	5,734
May 19, 2026	84.88	85.01	84.54	84.54	84.54	-1.07%	7,352
May 18, 2026	85.73	85.89	85.31	85.46	85.46	0.94%	4,269
May 15, 2026	85.60	85.60	84.64	84.66	84.66	-1.48%	5,121
May 14, 2026	86.11	86.32	85.89	85.93	85.93	0.38%	7,121
May 13, 2026	86.30	86.30	85.46	85.60	85.60	-0.89%	4,523
May 12, 2026	85.96	86.45	85.65	86.36	86.36	-0.55%	7,089
May 11, 2026	87.72	87.72	86.81	86.84	86.84	-1.51%	3,567
May 8, 2026	87.82	88.23	87.32	88.17	88.17	0.14%	4,947
May 7, 2026	88.39	88.72	87.99	88.05	88.04	-0.86%	4,249
May 6, 2026	88.97	89.23	88.64	88.81	88.80	0.06%	3,261
May 5, 2026	87.91	89.10	87.91	88.75	88.75	1.00%	10,948
May 4, 2026	88.68	89.28	87.58	87.87	87.87	-1.47%	10,075
May 1, 2026	88.59	89.24	88.25	89.18	89.18	1.13%	4,319
Apr 30, 2026	87.17	88.23	86.94	88.18	88.18	1.14%	3,709
Apr 29, 2026	88.54	88.54	86.96	87.19	87.19	-1.98%	4,275
Apr 28, 2026	88.36	88.99	88.36	88.95	88.95	0.76%	4,681
Apr 27, 2026	87.80	89.68	87.80	88.28	88.28	0.45%	46,670
Apr 24, 2026	87.71	88.33	87.07	87.88	87.88	-	10,602
Apr 23, 2026	87.97	88.22	87.19	87.88	87.88	0.29%	21,454
Apr 22, 2026	88.06	88.19	87.57	87.62	87.62	0.11%	12,275
Apr 21, 2026	88.89	89.10	87.01	87.53	87.53	-1.29%	22,135
Apr 20, 2026	88.78	89.19	88.67	88.67	88.67	-0.20%	25,625
Apr 17, 2026	88.02	89.80	88.02	88.85	88.85	2.54%	8,232
Apr 16, 2026	86.65	87.19	86.56	86.65	86.65	-0.26%	4,010
Apr 15, 2026	87.39	87.39	86.84	86.88	86.88	-0.60%	53,853
Apr 14, 2026	87.36	87.52	87.36	87.41	87.41	0.46%	6,004
Apr 13, 2026	86.27	87.01	86.27	87.01	87.01	0.64%	5,650
Apr 10, 2026	87.12	87.12	86.15	86.46	86.46	-0.59%	5,584
Apr 9, 2026	85.70	86.98	85.63	86.98	86.98	1.38%	17,791
Apr 8, 2026	85.86	86.16	85.43	85.79	85.79	2.38%	5,249
Apr 7, 2026	83.02	83.80	83.02	83.80	83.80	0.34%	3,237
Apr 6, 2026	82.95	83.83	82.95	83.51	83.51	0.27%	5,037
Apr 2, 2026	81.28	83.29	81.13	83.28	83.28	0.72%	5,092
Apr 1, 2026	82.67	83.39	82.67	82.69	82.69	0.73%	1,353
Mar 31, 2026	81.99	82.19	81.22	82.09	82.09	1.32%	3,812
Mar 30, 2026	81.50	81.68	80.83	81.02	81.02	-0.26%	3,975
Mar 27, 2026	81.40	81.70	80.96	81.23	81.23	-0.97%	3,914
Mar 26, 2026	81.89	82.59	81.89	82.03	82.03	-0.42%	4,558
Mar 25, 2026	82.97	82.97	82.24	82.60	82.38	0.62%	1,074
Mar 24, 2026	80.98	82.55	80.98	82.09	81.86	0.16%	8,588
Mar 23, 2026	81.08	82.67	80.97	81.96	81.73	3.47%	37,802