FDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	92.02	92.02	91.50	91.80	91.80	-0.25%	12,529
Sep 14, 2026	91.80	92.07	91.80	92.03	92.03	0.05%	1,736
Sep 11, 2026	92.60	92.60	91.71	91.99	91.99	0.36%	10,860
Sep 10, 2026	91.48	91.66	91.28	91.66	91.66	-0.06%	6,159
Sep 9, 2026	91.96	92.06	91.51	91.71	91.71	-0.92%	12,890
Sep 8, 2026	92.89	92.89	92.56	92.56	92.56	-1.22%	14,253
Sep 4, 2026	93.73	93.73	93.48	93.70	93.70	0.67%	4,196
Sep 3, 2026	93.57	93.60	93.08	93.08	93.08	0.08%	8,093
Sep 2, 2026	91.96	93.06	91.96	93.01	93.01	1.86%	21,772
Sep 1, 2026	92.08	92.08	91.10	91.31	91.31	-0.65%	7,612
Aug 31, 2026	92.14	92.14	91.68	91.91	91.91	-0.56%	6,503
Aug 28, 2026	92.51	92.87	92.18	92.43	92.43	0.26%	11,063
Aug 27, 2026	91.82	92.27	91.44	92.19	92.19	0.05%	5,755
Aug 26, 2026	92.88	92.88	92.11	92.14	92.14	-0.48%	8,151
Aug 25, 2026	92.45	92.68	92.14	92.59	92.59	-0.15%	11,431
Aug 24, 2026	92.92	93.43	92.70	92.73	92.73	-0.25%	5,996
Aug 21, 2026	92.84	93.08	92.49	92.96	92.96	0.50%	2,892
Aug 20, 2026	92.91	92.91	92.10	92.50	92.50	-1.06%	8,221
Aug 19, 2026	94.89	94.89	93.50	93.50	93.49	-0.79%	4,856
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