FDMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	73.15	73.15	72.49	72.79	72.79	-0.08%	14,714
Jun 18, 2025	72.92	73.28	72.85	72.85	72.73	0.04%	13,734
Jun 17, 2025	73.04	73.15	72.66	72.82	72.70	-0.53%	13,622
Jun 16, 2025	73.05	73.60	73.02	73.21	73.09	1.09%	10,310
Jun 13, 2025	72.70	73.02	72.35	72.42	72.31	-1.14%	19,285
Jun 12, 2025	73.08	73.41	73.06	73.26	73.14	0.10%	10,710
Jun 11, 2025	73.22	73.60	73.00	73.19	73.07	0.11%	29,835
Jun 10, 2025	73.14	73.28	72.77	73.10	72.98	-0.04%	27,329
Jun 9, 2025	73.48	73.48	73.13	73.14	73.02	-0.37%	15,594
Jun 6, 2025	73.44	73.64	73.21	73.41	73.29	0.95%	9,927
Jun 5, 2025	73.21	73.61	72.59	72.72	72.60	-0.52%	26,189
Jun 4, 2025	73.25	73.31	73.02	73.10	72.98	-0.07%	16,831
Jun 3, 2025	72.83	73.23	72.83	73.15	73.03	0.71%	11,022
Jun 2, 2025	71.99	72.63	71.68	72.63	72.51	0.85%	14,416
May 30, 2025	71.84	72.20	71.30	72.02	71.90	0.10%	18,457
May 29, 2025	72.23	72.66	71.73	71.95	71.83	0.26%	52,128
May 28, 2025	72.18	72.18	71.66	71.76	71.65	-0.26%	9,395
May 27, 2025	71.43	72.02	71.39	71.95	71.83	1.91%	16,554
May 23, 2025	70.04	70.92	70.04	70.60	70.49	-0.49%	14,982
May 22, 2025	71.11	71.37	70.75	70.95	70.83	0.18%	41,587
May 21, 2025	71.40	72.06	70.78	70.82	70.70	-1.64%	17,204
May 20, 2025	71.99	72.10	71.68	72.00	71.88	-0.41%	21,630
May 19, 2025	71.01	72.30	71.01	72.30	72.18	0.35%	29,699
May 16, 2025	71.70	72.05	71.24	72.05	71.93	0.67%	28,984
May 15, 2025	71.06	71.70	70.89	71.57	71.45	0.11%	21,748
May 14, 2025	71.66	71.69	71.33	71.49	71.37	0.48%	23,706
May 13, 2025	70.34	71.48	70.34	71.15	71.03	1.40%	39,691
May 12, 2025	70.48	70.48	69.56	70.17	70.06	3.22%	71,496
May 9, 2025	68.27	68.56	67.57	67.98	67.87	-0.12%	25,147
May 8, 2025	68.15	68.67	67.70	68.06	67.95	0.92%	29,842
May 7, 2025	67.41	67.59	66.81	67.44	67.33	0.57%	14,221
May 6, 2025	66.84	67.49	66.81	67.06	66.95	-0.80%	21,778
May 5, 2025	67.37	67.98	67.29	67.60	67.49	-0.68%	29,387
May 2, 2025	67.70	68.32	67.52	68.06	67.95	2.07%	46,748
May 1, 2025	67.18	67.50	66.68	66.68	66.57	0.80%	40,926
Apr 30, 2025	65.04	66.19	64.41	66.15	66.04	-0.17%	56,108
Apr 29, 2025	65.59	66.33	65.59	66.26	66.15	0.53%	84,757
Apr 28, 2025	65.86	66.26	65.10	65.91	65.80	0.11%	78,579
Apr 25, 2025	65.08	65.85	65.03	65.84	65.73	1.18%	82,583
Apr 24, 2025	63.73	65.17	63.73	65.07	64.96	2.98%	126,082
Apr 23, 2025	63.96	64.55	63.19	63.19	63.09	1.77%	88,774
Apr 22, 2025	61.03	62.34	61.03	62.09	61.99	3.16%	215,634
Apr 21, 2025	61.25	61.43	59.54	60.19	60.09	-2.79%	143,046
Apr 17, 2025	62.34	62.48	61.63	61.92	61.82	-0.29%	32,446
Apr 16, 2025	62.72	63.14	61.31	62.10	62.00	-2.19%	64,573
Apr 15, 2025	63.58	64.14	63.44	63.49	63.39	0.09%	235,899
Apr 14, 2025	64.50	64.50	62.94	63.43	63.33	0.73%	189,962
Apr 11, 2025	61.72	63.15	61.34	62.97	62.87	1.98%	236,890
Apr 10, 2025	62.74	62.85	60.05	61.75	61.65	-3.70%	59,449
Apr 9, 2025	57.69	64.61	57.58	64.12	64.02	10.55%	817,456