FDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	88.13	88.31	87.89	88.22	88.22	-0.71%	2,936
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
Sep 1, 2026	92.08	92.08	91.10	91.31	90.92	-0.65%	7,612
Aug 31, 2026	92.14	92.14	91.68	91.91	91.52	-0.56%	6,504
Aug 28, 2026	92.51	92.87	92.18	92.43	92.04	0.26%	11,064
Aug 27, 2026	91.82	92.27	91.44	92.19	91.80	0.05%	5,756
Aug 26, 2026	92.88	92.88	92.11	92.14	91.75	-0.48%	8,152
Aug 25, 2026	92.45	92.68	92.14	92.59	92.20	-0.15%	11,431
Aug 24, 2026	92.92	93.43	92.70	92.73	92.34	-0.25%	5,996
Aug 21, 2026	92.84	93.08	92.49	92.96	92.56	0.50%	2,892
Aug 20, 2026	92.91	92.91	92.10	92.50	92.11	-1.06%	8,222
Aug 19, 2026	94.89	94.89	93.50	93.50	93.10	-0.79%	4,859
Aug 18, 2026	95.20	95.20	94.19	94.24	93.84	-1.02%	12,998
Aug 17, 2026	95.21	95.21	94.85	95.21	94.81	-0.50%	8,831
Aug 14, 2026	95.61	95.70	95.40	95.69	95.28	0.53%	4,230
Aug 13, 2026	95.49	95.49	95.18	95.18	94.78	0.35%	3,836
Aug 12, 2026	94.98	94.98	94.65	94.86	94.45	0.49%	9,229
Aug 11, 2026	94.43	94.61	94.27	94.39	93.99	0.25%	6,724
Aug 10, 2026	94.63	94.63	94.08	94.16	93.76	-0.82%	41,241
Aug 7, 2026	95.22	95.33	94.73	94.94	94.53	0.57%	5,292
Aug 6, 2026	95.55	95.55	94.31	94.40	94.00	-0.33%	8,447
Aug 5, 2026	95.71	95.71	94.67	94.71	94.31	-0.20%	4,836