FDMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	78.68	79.01	77.69	77.88	77.88	-1.49%	267,993
Mar 26, 2026	80.46	80.64	79.05	79.06	79.06	-2.90%	67,697
Mar 25, 2026	81.55	81.73	81.09	81.42	81.42	0.89%	74,001
Mar 24, 2026	80.34	81.08	80.03	80.70	80.70	-0.19%	97,078
Mar 23, 2026	81.09	81.81	80.71	80.86	80.86	1.54%	86,636
Mar 20, 2026	81.31	81.31	79.19	79.63	79.63	-2.43%	68,634
Mar 19, 2026	80.58	81.96	80.30	81.62	81.50	0.11%	64,675
Mar 18, 2026	82.25	82.53	81.47	81.53	81.41	-1.26%	62,405
Mar 17, 2026	82.42	82.87	82.27	82.57	82.45	0.60%	33,897
Mar 16, 2026	81.91	82.45	81.80	82.08	81.96	1.50%	216,991
Mar 13, 2026	81.94	82.36	80.77	80.87	80.75	-0.76%	191,390
Mar 12, 2026	82.24	82.24	81.30	81.49	81.37	-1.89%	189,489
Mar 11, 2026	83.05	83.45	82.71	83.06	82.93	-0.11%	50,051
Mar 10, 2026	82.98	84.01	82.85	83.15	83.03	0.32%	51,438
Mar 9, 2026	80.56	82.93	80.40	82.89	82.76	1.79%	183,123
Mar 6, 2026	81.57	82.25	81.23	81.43	81.31	-1.87%	35,043
Mar 5, 2026	83.35	83.75	82.11	82.98	82.86	-1.08%	40,428
Mar 4, 2026	83.12	84.13	83.12	83.89	83.77	1.05%	125,897
Mar 3, 2026	82.32	83.18	81.57	83.02	82.90	-1.37%	29,876
Mar 2, 2026	82.96	84.46	82.96	84.17	84.05	0.05%	72,949
Feb 27, 2026	83.99	84.34	83.58	84.13	84.01	-1.17%	192,235
Feb 26, 2026	85.71	85.71	84.22	85.12	85.00	-0.93%	44,789
Feb 25, 2026	85.49	85.96	85.49	85.92	85.79	1.01%	34,333
Feb 24, 2026	83.72	85.14	83.72	85.06	84.93	1.01%	31,718
Feb 23, 2026	84.72	85.05	83.81	84.21	84.09	-0.84%	23,727
Feb 20, 2026	84.23	85.43	84.23	84.92	84.80	0.36%	34,163
Feb 19, 2026	84.35	84.84	84.19	84.62	84.49	-0.11%	32,387
Feb 18, 2026	84.25	85.31	84.25	84.71	84.58	0.94%	51,881
Feb 17, 2026	83.39	84.29	82.92	83.92	83.80	0.04%	38,713
Feb 13, 2026	83.71	84.53	83.02	83.89	83.76	0.25%	24,925
Feb 12, 2026	85.66	85.76	83.65	83.68	83.55	-1.79%	81,970
Feb 11, 2026	85.85	85.85	84.37	85.21	85.08	0.35%	36,093
Feb 10, 2026	85.76	85.88	84.91	84.91	84.78	-0.77%	32,225
Feb 9, 2026	84.22	85.92	84.02	85.57	85.44	1.26%	42,960
Feb 6, 2026	82.84	84.63	82.84	84.51	84.38	3.28%	190,743
Feb 5, 2026	82.45	83.24	81.52	81.83	81.71	-1.88%	42,550
Feb 4, 2026	85.55	85.55	82.38	83.40	83.28	-2.58%	256,942
Feb 3, 2026	86.76	86.76	84.58	85.61	85.48	-0.52%	27,954
Feb 2, 2026	85.59	86.52	85.59	86.05	85.92	0.12%	50,043
Jan 30, 2026	87.00	87.35	85.66	85.95	85.82	-1.74%	33,317
Jan 29, 2026	87.95	87.95	85.98	87.47	87.34	-0.49%	41,081
Jan 28, 2026	88.09	88.11	87.68	87.90	87.77	0.03%	20,839
Jan 27, 2026	87.33	87.96	87.32	87.87	87.74	1.32%	55,191
Jan 26, 2026	86.51	87.10	86.33	86.73	86.60	0.26%	23,974
Jan 23, 2026	86.43	86.82	86.10	86.50	86.38	0.10%	58,400
Jan 22, 2026	86.83	86.83	85.94	86.42	86.29	0.43%	23,606
Jan 21, 2026	85.88	86.48	84.95	86.05	85.92	0.64%	23,959
Jan 20, 2026	85.80	86.34	85.51	85.51	85.38	-2.12%	33,834
Jan 16, 2026	87.37	87.59	86.95	87.36	87.23	0.54%	21,614
Jan 15, 2026	87.23	87.60	86.89	86.89	86.76	0.59%	22,295