FDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	95.20	95.20	94.19	94.24	94.24	-1.02%	12,998
Aug 17, 2026	95.21	95.21	94.85	95.21	95.21	-0.50%	8,830
Aug 14, 2026	95.61	95.70	95.40	95.69	95.69	0.53%	4,229
Aug 13, 2026	95.49	95.49	95.18	95.18	95.18	0.35%	3,830
Aug 12, 2026	94.98	94.98	94.65	94.86	94.85	0.49%	9,228
Aug 11, 2026	94.43	94.61	94.27	94.39	94.39	0.25%	6,723
Aug 10, 2026	94.63	94.63	94.08	94.16	94.16	-0.82%	41,240
Aug 7, 2026	95.22	95.33	94.73	94.94	94.93	0.57%	5,292
Aug 6, 2026	95.55	95.55	94.31	94.40	94.40	-0.33%	8,446
Aug 5, 2026	95.71	95.71	94.67	94.71	94.71	-0.20%	4,834
Aug 4, 2026	93.92	95.20	93.92	94.90	94.90	1.79%	10,002
Aug 3, 2026	92.25	93.28	92.25	93.23	93.23	1.96%	4,492
Jul 31, 2026	91.17	91.67	90.38	91.44	91.44	-0.28%	10,734
Jul 30, 2026	92.16	92.16	91.25	91.70	91.70	-0.13%	21,535
Jul 29, 2026	92.11	92.54	91.82	91.82	91.82	-1.04%	5,973
Jul 28, 2026	92.08	92.78	91.94	92.78	92.78	1.24%	2,560
Jul 27, 2026	92.24	92.39	91.36	91.65	91.65	0.55%	3,243
Jul 24, 2026	91.01	91.73	91.01	91.15	91.15	0.80%	2,975
Jul 23, 2026	89.99	90.43	89.84	90.43	90.43	-0.51%	7,113
Jul 22, 2026	91.23	91.28	90.65	90.89	90.89	-0.71%	6,368
Jul 21, 2026	91.18	91.59	90.84	91.54	91.54	0.87%	6,823
Jul 20, 2026	91.59	91.63	90.75	90.75	90.75	-0.77%	19,338
Jul 17, 2026	91.68	92.46	91.15	91.46	91.46	-1.20%	10,396
Jul 16, 2026	91.45	92.72	91.45	92.57	92.57	1.36%	8,433
Jul 15, 2026	91.22	91.84	91.22	91.32	91.32	0.25%	30,864
Jul 14, 2026	91.70	91.82	91.09	91.09	91.09	-0.24%	11,789
Jul 13, 2026	91.70	91.98	91.24	91.31	91.31	-0.17%	9,267
Jul 10, 2026	91.41	91.54	90.92	91.46	91.46	0.39%	9,085
Jul 9, 2026	90.68	91.31	90.49	91.11	91.11	0.85%	9,032
Jul 8, 2026	90.85	90.85	90.24	90.34	90.34	-1.30%	9,822
Jul 7, 2026	92.18	92.22	91.42	91.53	91.53	-1.05%	10,611
Jul 6, 2026	92.68	92.77	92.46	92.51	92.50	0.03%	13,125
Jul 2, 2026	94.32	94.32	91.99	92.48	92.48	-1.38%	10,831
Jul 1, 2026	93.12	94.27	93.12	93.77	93.77	0.71%	8,347
Jun 30, 2026	92.99	93.11	92.28	93.11	93.11	0.34%	10,248
Jun 29, 2026	92.70	92.80	91.80	92.80	92.80	0.32%	12,079
Jun 26, 2026	91.47	92.50	91.17	92.50	92.50	1.99%	5,716
Jun 25, 2026	90.91	91.00	90.69	90.69	90.69	-0.03%	5,201
Jun 24, 2026	90.76	91.70	90.76	91.10	90.72	0.78%	5,390
Jun 23, 2026	89.20	90.48	89.20	90.40	90.02	0.76%	9,849
Jun 22, 2026	89.29	89.94	89.29	89.72	89.35	0.29%	3,837
Jun 18, 2026	89.56	89.56	89.03	89.46	89.08	1.27%	4,805
Jun 17, 2026	89.18	89.48	87.90	88.34	87.97	-0.76%	4,140
Jun 16, 2026	89.21	89.97	88.83	89.01	88.64	-0.03%	9,944
Jun 15, 2026	90.91	90.91	89.04	89.04	88.67	-1.26%	3,757
Jun 12, 2026	89.81	90.39	89.81	90.18	89.80	1.09%	5,207
Jun 11, 2026	88.29	89.32	88.17	89.21	88.84	1.19%	23,032
Jun 10, 2026	88.08	88.75	88.08	88.16	87.79	0.38%	12,453
Jun 9, 2026	88.51	88.51	87.10	87.83	87.46	1.10%	11,329
Jun 8, 2026	87.05	87.31	86.71	86.87	86.51	0.48%	5,514