FDMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	96.18	96.18	94.99	95.54	-	-0.08%	26,756
May 26, 2026	94.94	95.85	94.94	95.62	95.62	1.80%	32,148
May 22, 2026	94.25	94.45	93.92	93.93	93.93	0.12%	35,524
May 21, 2026	92.78	94.09	92.78	93.82	93.82	0.86%	38,075
May 20, 2026	92.33	93.32	92.26	93.02	93.02	1.46%	29,516
May 19, 2026	91.29	92.25	90.41	91.68	91.68	-0.51%	45,495
May 18, 2026	93.81	93.81	91.34	92.15	92.15	-1.36%	42,592
May 15, 2026	93.82	93.97	93.21	93.42	93.42	-1.88%	66,270
May 14, 2026	94.59	95.38	94.55	95.21	95.21	0.87%	38,728
May 13, 2026	94.03	94.83	93.32	94.39	94.39	0.82%	64,650
May 12, 2026	93.39	93.68	92.18	93.62	93.62	-0.26%	38,518
May 11, 2026	93.23	94.32	93.23	93.87	93.87	0.69%	71,108
May 8, 2026	92.94	93.31	92.94	93.23	93.23	1.17%	44,788
May 7, 2026	93.48	93.48	91.81	92.15	92.15	-1.14%	46,625
May 6, 2026	92.45	93.44	92.24	93.21	93.21	2.03%	51,613
May 5, 2026	91.09	91.57	91.09	91.36	91.36	1.30%	28,549
May 4, 2026	90.49	90.78	89.76	90.19	90.19	-0.29%	63,881
May 1, 2026	90.30	90.96	90.27	90.45	90.45	0.47%	54,566
Apr 30, 2026	89.46	90.10	88.82	90.03	90.03	1.41%	45,969
Apr 29, 2026	89.18	89.18	88.32	88.78	88.78	-0.02%	37,320
Apr 28, 2026	88.99	89.30	88.32	88.80	88.80	-0.98%	40,105
Apr 27, 2026	89.35	89.80	89.04	89.68	89.68	0.20%	48,417
Apr 24, 2026	89.15	89.69	88.81	89.50	89.50	0.86%	29,252
Apr 23, 2026	89.15	89.57	87.95	88.74	88.74	-0.65%	71,056
Apr 22, 2026	88.83	89.32	88.62	89.32	89.32	1.51%	49,685
Apr 21, 2026	88.95	88.96	87.69	87.99	87.99	-0.87%	62,408
Apr 20, 2026	88.75	88.76	88.17	88.76	88.76	-0.20%	47,639
Apr 17, 2026	88.50	89.28	88.45	88.94	88.94	1.47%	68,357
Apr 16, 2026	87.90	87.90	87.31	87.65	87.65	-0.03%	99,605
Apr 15, 2026	87.27	87.68	86.94	87.68	87.68	0.63%	55,584
Apr 14, 2026	86.22	87.14	86.15	87.13	87.13	1.81%	65,986
Apr 13, 2026	84.50	85.58	84.47	85.58	85.58	0.92%	195,112
Apr 10, 2026	84.94	85.27	84.71	84.80	84.80	0.18%	43,702
Apr 9, 2026	84.00	84.84	83.81	84.65	84.65	0.68%	51,521
Apr 8, 2026	84.48	84.48	83.35	84.08	84.08	3.15%	55,123
Apr 7, 2026	81.01	81.54	80.17	81.51	81.51	0.22%	61,258
Apr 6, 2026	81.05	81.52	81.00	81.33	81.33	0.42%	87,659
Apr 2, 2026	79.42	81.26	79.39	80.99	80.99	0.01%	63,857
Apr 1, 2026	80.89	81.67	80.80	80.98	80.98	1.10%	143,292
Mar 31, 2026	78.09	80.20	78.09	80.10	80.10	3.97%	297,678
Mar 30, 2026	78.70	78.70	76.63	77.04	77.04	-1.08%	277,708
Mar 27, 2026	78.68	79.01	77.69	77.88	77.88	-1.49%	268,394
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	-2.29%	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