FDMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2025	64.73	64.73	63.21	63.36	63.27	-1.81%	73,787
Mar 12, 2025	65.01	65.19	64.04	64.53	64.44	1.10%	100,205
Mar 11, 2025	63.65	64.59	63.15	63.83	63.74	0.02%	225,223
Mar 10, 2025	65.11	65.11	63.15	63.82	63.73	-3.89%	117,513
Mar 7, 2025	66.06	66.66	64.91	66.40	66.30	0.36%	215,707
Mar 6, 2025	67.22	67.76	66.10	66.16	66.06	-3.35%	142,094
Mar 5, 2025	67.60	68.52	67.01	68.45	68.35	1.30%	294,933
Mar 4, 2025	67.47	68.44	66.32	67.57	67.47	-1.18%	581,348
Mar 3, 2025	70.67	70.67	67.90	68.38	68.28	-2.62%	237,104
Feb 28, 2025	68.73	70.31	68.57	70.22	70.12	1.98%	503,980
Feb 27, 2025	70.76	70.87	68.86	68.86	68.76	-2.02%	205,822
Feb 26, 2025	70.21	70.97	69.94	70.28	70.18	0.53%	220,710
Feb 25, 2025	70.38	70.44	69.08	69.91	69.81	-1.15%	191,901
Feb 24, 2025	71.61	71.66	70.46	70.72	70.62	-0.91%	107,070
Feb 21, 2025	73.34	73.34	71.33	71.37	71.27	-2.57%	119,630
Feb 20, 2025	73.94	73.94	72.81	73.25	73.14	-1.27%	41,745
Feb 19, 2025	74.22	74.39	73.93	74.19	74.08	-0.22%	49,786
Feb 18, 2025	74.53	74.53	73.93	74.35	74.24	0.08%	40,238
Feb 14, 2025	74.23	74.36	73.99	74.29	74.18	0.12%	38,995
Feb 13, 2025	73.55	74.20	73.46	74.20	74.09	1.64%	46,975
Feb 12, 2025	72.41	73.15	72.41	73.00	72.89	-0.33%	41,219
Feb 11, 2025	73.25	73.36	72.87	73.24	73.13	-0.50%	40,242
Feb 10, 2025	73.64	73.71	73.28	73.61	73.50	0.63%	44,084
Feb 7, 2025	73.80	74.10	73.05	73.15	73.04	-0.64%	49,247
Feb 6, 2025	73.16	73.65	73.06	73.62	73.51	0.99%	61,993
Feb 5, 2025	72.54	72.96	72.34	72.90	72.79	0.29%	56,203
Feb 4, 2025	72.01	72.69	72.01	72.69	72.58	1.21%	44,081
Feb 3, 2025	70.79	72.14	70.79	71.82	71.72	-0.80%	65,041
Jan 31, 2025	73.10	73.48	72.24	72.40	72.29	-0.48%	43,015
Jan 30, 2025	72.53	72.91	72.19	72.75	72.64	1.00%	38,280
Jan 29, 2025	72.20	72.39	71.70	72.03	71.92	-0.48%	56,602
Jan 28, 2025	71.54	72.47	71.01	72.38	72.27	1.50%	51,376
Jan 27, 2025	71.15	71.63	70.79	71.31	71.21	-2.76%	160,982
Jan 24, 2025	73.68	73.86	73.22	73.33	73.23	-0.42%	93,353
Jan 23, 2025	73.20	73.65	73.07	73.64	73.53	0.56%	51,819
Jan 22, 2025	73.19	73.42	73.08	73.23	73.12	0.81%	71,682
Jan 21, 2025	72.41	72.70	71.88	72.64	72.53	0.99%	69,774
Jan 17, 2025	72.13	72.18	71.80	71.93	71.83	1.10%	20,917
Jan 16, 2025	71.33	71.58	71.13	71.15	71.05	-0.08%	67,695