FDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	91.06	91.06	90.66	90.66	90.66	0.09%	470
Nov 10, 2026	90.74	90.74	90.37	90.58	90.58	-0.21%	4,955
Nov 9, 2026	90.47	91.29	90.47	90.77	90.77	1.77%	6,315
Nov 6, 2026	89.25	89.62	88.05	89.19	89.19	-0.58%	7,182
Nov 5, 2026	93.66	94.05	89.57	89.71	89.71	-3.53%	9,821
Nov 4, 2026	92.72	93.43	92.72	92.99	92.99	2.60%	4,802
Nov 3, 2026	91.50	91.50	90.63	90.63	90.63	-1.02%	3,947
Nov 2, 2026	91.05	92.05	91.05	91.56	91.56	0.99%	3,401
Oct 30, 2026	91.62	91.80	90.42	90.67	90.67	-0.58%	5,490
Oct 29, 2026	91.24	91.89	91.04	91.20	91.20	0.43%	8,578
Oct 28, 2026	90.86	90.86	90.38	90.81	90.81	0.03%	5,661
Oct 27, 2026	91.07	91.07	90.45	90.79	90.79	-0.05%	6,170
Oct 26, 2026	90.88	91.00	90.75	90.83	90.83	0.18%	5,201
Oct 23, 2026	90.61	90.67	90.44	90.67	90.67	-0.46%	3,928
Oct 22, 2026	89.65	91.37	89.65	91.09	91.09	1.83%	9,903
Oct 21, 2026	89.90	89.90	88.99	89.45	89.45	-0.08%	19,558
Oct 20, 2026	89.39	89.98	89.29	89.52	89.52	1.48%	15,590
Oct 19, 2026	88.85	88.85	88.15	88.22	88.22	-0.37%	7,215
Oct 16, 2026	89.16	89.73	88.49	88.54	88.54	-0.62%	2,397
Oct 15, 2026	88.43	89.66	88.43	89.09	89.09	1.39%	37,818
Oct 14, 2026	88.13	88.31	87.87	87.87	87.87	-1.10%	4,031
Oct 13, 2026	89.20	89.20	88.61	88.85	88.85	-0.04%	3,497
Oct 12, 2026	88.16	89.15	88.16	88.89	88.89	0.49%	3,903
Oct 9, 2026	89.34	89.34	88.45	88.45	88.45	-0.67%	9,259
Oct 8, 2026	87.74	89.10	87.74	89.05	89.05	1.00%	3,850
Oct 7, 2026	88.11	88.44	87.79	88.17	88.17	-0.55%	4,226
Oct 6, 2026	89.02	89.08	88.62	88.66	88.65	-0.10%	5,661
Oct 5, 2026	88.67	88.98	88.67	88.74	88.74	0.08%	6,535
Oct 2, 2026	88.46	88.67	88.29	88.67	88.67	0.99%	2,854
Oct 1, 2026	87.28	87.96	86.48	87.80	87.80	0.28%	5,829
Sep 30, 2026	88.39	88.39	87.40	87.55	87.55	-0.41%	7,627
Sep 29, 2026	88.20	88.41	87.45	87.92	87.91	-0.72%	26,949
Sep 28, 2026	88.27	88.55	88.15	88.55	88.55	-0.30%	7,421
Sep 25, 2026	88.40	89.07	88.40	88.82	88.82	0.29%	4,306
Sep 24, 2026	88.11	88.57	87.87	88.57	88.57	0.39%	7,115
Sep 23, 2026	89.74	90.10	88.60	88.60	88.22	-1.84%	5,644
Sep 22, 2026	90.90	90.90	89.98	90.26	89.88	-0.02%	10,638
Sep 21, 2026	90.59	90.66	90.28	90.28	89.90	-0.11%	8,315
Sep 18, 2026	90.02	90.38	89.79	90.38	90.00	-0.44%	6,356
Sep 17, 2026	91.04	91.40	90.77	90.78	90.39	-0.14%	22,673
Sep 16, 2026	91.83	91.83	90.89	90.90	90.52	-0.98%	12,977
Sep 15, 2026	92.02	92.02	91.50	91.80	91.41	-0.25%	12,529
Sep 14, 2026	91.80	92.07	91.80	92.03	91.64	0.05%	1,742
Sep 11, 2026	92.60	92.60	91.71	91.99	91.60	0.36%	10,861
Sep 10, 2026	91.48	91.66	91.28	91.66	91.27	-0.06%	6,161
Sep 9, 2026	91.96	92.06	91.51	91.71	91.32	-0.92%	12,891
Sep 8, 2026	92.89	92.89	92.56	92.56	92.17	-1.22%	14,253
Sep 4, 2026	93.73	93.73	93.48	93.70	93.30	0.67%	4,197
Sep 3, 2026	93.57	93.60	93.08	93.08	92.68	0.08%	8,094
Sep 2, 2026	91.96	93.06	91.96	93.01	92.61	1.86%	21,773