FDMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	70.04	70.92	70.04	70.60	70.60	-0.49%	14,982
May 22, 2025	71.11	71.37	70.75	70.95	70.95	0.18%	41,587
May 21, 2025	71.40	72.06	70.78	70.82	70.82	-1.64%	17,204
May 20, 2025	71.99	72.10	71.68	72.00	72.00	-0.41%	21,630
May 19, 2025	71.01	72.30	71.01	72.30	72.30	0.35%	29,699
May 16, 2025	71.70	72.05	71.24	72.05	72.05	0.67%	28,984
May 15, 2025	71.06	71.70	70.89	71.57	71.57	0.11%	21,748
May 14, 2025	71.66	71.69	71.33	71.49	71.49	0.48%	23,706
May 13, 2025	70.34	71.48	70.34	71.15	71.15	1.40%	39,691
May 12, 2025	70.48	70.48	69.56	70.17	70.17	3.22%	71,496
May 9, 2025	68.27	68.56	67.57	67.98	67.98	-0.12%	25,147
May 8, 2025	68.15	68.67	67.70	68.06	68.06	0.92%	29,842
May 7, 2025	67.41	67.59	66.81	67.44	67.44	0.57%	14,221
May 6, 2025	66.84	67.49	66.81	67.06	67.06	-0.80%	21,778
May 5, 2025	67.37	67.98	67.29	67.60	67.60	-0.68%	29,387
May 2, 2025	67.70	68.32	67.52	68.06	68.06	2.07%	46,748
May 1, 2025	67.18	67.50	66.68	66.68	66.68	0.80%	40,926
Apr 30, 2025	65.04	66.19	64.41	66.15	66.15	-0.17%	56,108
Apr 29, 2025	65.59	66.33	65.59	66.26	66.26	0.53%	84,757
Apr 28, 2025	65.86	66.26	65.10	65.91	65.91	0.11%	78,579
Apr 25, 2025	65.08	65.85	65.03	65.84	65.84	1.18%	82,583
Apr 24, 2025	63.73	65.17	63.73	65.07	65.07	2.98%	126,082
Apr 23, 2025	63.96	64.55	63.19	63.19	63.19	1.77%	88,774
Apr 22, 2025	61.03	62.34	61.03	62.09	62.09	3.16%	215,634
Apr 21, 2025	61.25	61.43	59.54	60.19	60.19	-2.79%	143,046
Apr 17, 2025	62.34	62.48	61.63	61.92	61.92	-0.29%	32,446
Apr 16, 2025	62.72	63.14	61.31	62.10	62.10	-2.19%	64,573
Apr 15, 2025	63.58	64.14	63.44	63.49	63.49	0.09%	235,899
Apr 14, 2025	64.50	64.50	62.94	63.43	63.43	0.73%	189,962
Apr 11, 2025	61.72	63.15	61.34	62.97	62.97	1.98%	236,890
Apr 10, 2025	62.74	62.85	60.05	61.75	61.75	-3.70%	59,449
Apr 9, 2025	57.69	64.61	57.58	64.12	64.12	10.55%	817,456
Apr 8, 2025	61.25	61.58	57.18	58.00	58.00	-1.24%	375,608
Apr 7, 2025	56.02	60.95	55.41	58.73	58.73	0.48%	364,864
Apr 4, 2025	60.51	60.65	58.38	58.45	58.45	-6.47%	89,868
Apr 3, 2025	63.27	63.68	62.49	62.49	62.49	-5.55%	53,710
Apr 2, 2025	64.73	66.45	64.73	66.16	66.16	0.88%	136,863
Apr 1, 2025	65.02	65.78	64.47	65.58	65.58	0.80%	163,345
Mar 31, 2025	63.67	65.25	63.57	65.06	65.06	0.85%	439,274
Mar 28, 2025	65.82	65.83	64.31	64.51	64.51	-2.39%	132,346
Mar 27, 2025	66.36	66.76	65.93	66.09	66.09	-0.81%	84,523
Mar 26, 2025	67.96	67.96	66.53	66.63	66.63	-2.06%	22,913
Mar 25, 2025	68.08	68.14	67.82	68.03	68.03	0.31%	35,520
Mar 24, 2025	67.19	67.85	67.12	67.82	67.82	2.63%	85,902
Mar 21, 2025	65.32	66.16	65.06	66.08	66.08	0.23%	62,462
Mar 20, 2025	65.65	66.57	65.43	65.93	65.83	-0.02%	18,889
Mar 19, 2025	65.08	66.43	64.95	65.94	65.84	1.84%	32,200
Mar 18, 2025	65.56	65.56	64.68	64.75	64.66	-1.58%	26,517
Mar 17, 2025	65.21	66.21	65.21	65.79	65.69	0.81%	120,979
Mar 14, 2025	64.33	65.32	64.30	65.26	65.16	3.00%	65,188