FDMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	73.34	73.34	71.33	71.37	71.37	-2.57%	119,630
Feb 20, 2025	73.94	73.94	72.81	73.25	73.25	-1.27%	41,745
Feb 19, 2025	74.22	74.39	73.93	74.19	74.19	-0.22%	49,786
Feb 18, 2025	74.53	74.53	73.93	74.35	74.35	0.08%	40,238
Feb 14, 2025	74.23	74.36	73.99	74.29	74.29	0.12%	38,995
Feb 13, 2025	73.55	74.20	73.46	74.20	74.20	1.64%	46,975
Feb 12, 2025	72.41	73.15	72.41	73.00	73.00	-0.33%	41,219
Feb 11, 2025	73.25	73.36	72.87	73.24	73.24	-0.50%	40,242
Feb 10, 2025	73.64	73.71	73.28	73.61	73.61	0.63%	44,084
Feb 7, 2025	73.80	74.10	73.05	73.15	73.15	-0.64%	49,247
Feb 6, 2025	73.16	73.65	73.06	73.62	73.62	0.99%	61,993
Feb 5, 2025	72.54	72.96	72.34	72.90	72.90	0.29%	56,203
Feb 4, 2025	72.01	72.69	72.01	72.69	72.69	1.21%	44,081
Feb 3, 2025	70.79	72.14	70.79	71.82	71.82	-0.80%	65,041
Jan 31, 2025	73.10	73.48	72.24	72.40	72.40	-0.48%	43,015
Jan 30, 2025	72.53	72.91	72.19	72.75	72.75	1.00%	38,280
Jan 29, 2025	72.20	72.39	71.70	72.03	72.03	-0.48%	56,602
Jan 28, 2025	71.54	72.47	71.01	72.38	72.38	1.50%	51,376
Jan 27, 2025	71.15	71.63	70.79	71.31	71.31	-2.76%	160,982
Jan 24, 2025	73.68	73.86	73.22	73.33	73.33	-0.42%	93,353
Jan 23, 2025	73.20	73.65	73.07	73.64	73.64	0.56%	51,819
Jan 22, 2025	73.19	73.42	73.08	73.23	73.23	0.81%	71,682
Jan 21, 2025	72.41	72.70	71.88	72.64	72.64	0.99%	69,774
Jan 17, 2025	72.13	72.18	71.80	71.93	71.93	1.10%	20,917
Jan 16, 2025	71.33	71.58	71.13	71.15	71.15	-0.08%	67,695
Jan 15, 2025	70.91	71.29	70.82	71.21	71.21	2.33%	53,974
Jan 14, 2025	69.98	69.98	69.11	69.59	69.59	0.38%	67,556
Jan 13, 2025	68.85	69.45	68.60	69.33	69.33	-0.37%	182,115
Jan 10, 2025	70.22	70.22	69.09	69.59	69.59	-1.60%	59,542
Jan 8, 2025	70.40	70.80	69.98	70.72	70.72	0.34%	51,361
Jan 7, 2025	71.84	71.84	70.13	70.48	70.48	-1.47%	38,518
Jan 6, 2025	71.63	71.98	71.35	71.53	71.53	0.73%	234,550
Jan 3, 2025	70.25	71.01	70.14	71.01	71.01	1.66%	199,396
Jan 2, 2025	70.06	70.48	69.22	69.85	69.85	0.34%	108,710
Dec 31, 2024	70.27	70.33	69.50	69.61	69.61	-0.78%	34,570
Dec 30, 2024	70.00	70.58	69.60	70.16	70.16	-1.11%	55,907
Dec 27, 2024	71.54	71.54	70.47	70.95	70.95	-1.45%	21,870
Dec 26, 2024	71.77	72.07	71.59	71.99	71.99	0.17%	17,536
Dec 24, 2024	71.34	71.92	71.31	71.87	71.87	1.11%	22,731
Dec 23, 2024	70.72	71.08	70.22	71.08	71.08	0.74%	36,527
Dec 20, 2024	69.25	71.16	69.12	70.56	70.56	0.78%	39,001
Dec 19, 2024	70.60	70.87	69.99	70.01	69.71	0.03%	44,975
Dec 18, 2024	72.62	72.71	69.85	69.99	69.69	-3.58%	33,534
Dec 17, 2024	72.76	72.76	72.11	72.59	72.27	-0.62%	29,419
Dec 16, 2024	72.66	73.16	72.63	73.04	72.72	1.08%	38,588
Dec 13, 2024	72.58	72.69	72.06	72.26	71.95	0.14%	32,208
Dec 12, 2024	72.51	72.57	72.15	72.16	71.85	-0.60%	29,797
Dec 11, 2024	72.27	72.65	72.14	72.59	72.28	1.31%	36,313
Dec 10, 2024	72.29	72.41	71.64	71.65	71.34	-0.69%	22,910
Dec 9, 2024	73.36	73.36	72.03	72.15	71.84	-1.61%	31,862
Dec 6, 2024	73.09	73.43	73.09	73.33	73.01	0.73%	31,175
Dec 5, 2024	72.94	73.22	72.80	72.80	72.49	-0.27%	40,832
Dec 4, 2024	72.50	73.06	72.50	73.00	72.68	0.91%	33,052
Dec 3, 2024	72.04	72.35	72.03	72.34	72.03	0.40%	33,837
Dec 2, 2024	72.25	72.28	72.05	72.05	71.74	0.02%	47,433
Nov 29, 2024	71.78	72.17	71.78	72.03	71.72	0.67%	16,638
Nov 27, 2024	71.94	72.06	71.25	71.55	71.24	-0.46%	43,485
Nov 26, 2024	71.40	71.88	71.40	71.88	71.57	0.73%	31,389
Nov 25, 2024	71.89	71.95	71.15	71.36	71.05	-0.09%	32,076
Nov 22, 2024	70.87	71.43	70.87	71.42	71.11	0.57%	24,536
Nov 21, 2024	71.26	71.26	70.35	71.02	70.71	0.46%	18,592
Nov 20, 2024	70.81	70.81	69.99	70.69	70.38	0.07%	35,274
Nov 19, 2024	69.50	70.71	69.50	70.64	70.33	0.93%	20,939
Nov 18, 2024	69.47	70.17	69.42	69.99	69.69	0.62%	34,125
Nov 15, 2024	70.00	70.07	69.20	69.56	69.26	-1.25%	32,889
Nov 14, 2024	71.37	71.37	70.41	70.44	70.14	-1.04%	58,874
Nov 13, 2024	71.55	71.63	71.13	71.18	70.87	-0.14%	80,480
Nov 12, 2024	71.42	71.54	71.00	71.28	70.97	-0.24%	30,866
Nov 11, 2024	72.00	72.00	71.36	71.45	71.14	-0.14%	33,781
Nov 8, 2024	70.92	71.56	70.92	71.55	71.24	1.02%	38,640
Nov 7, 2024	70.14	70.92	70.14	70.83	70.52	2.19%	66,426
Nov 6, 2024	68.79	69.31	68.50	69.31	69.01	2.75%	39,553
Nov 5, 2024	66.44	67.46	66.44	67.46	67.17	1.70%	40,744
Nov 4, 2024	66.47	66.69	66.26	66.33	66.04	-0.23%	34,477
Nov 1, 2024	66.72	67.06	66.46	66.48	66.19	0.42%	24,596
Oct 31, 2024	67.11	67.11	66.20	66.20	65.91	-2.21%	42,404
Oct 30, 2024	67.97	68.12	67.47	67.70	67.41	-0.58%	21,414
Oct 29, 2024	67.72	68.20	67.48	68.09	67.80	0.63%	22,851
Oct 28, 2024	67.81	67.82	67.63	67.67	67.38	0.47%	10,110
Oct 25, 2024	67.82	68.09	67.36	67.36	67.06	-0.24%	19,582
Oct 24, 2024	67.70	67.70	67.33	67.52	67.23	0.20%	5,792
Oct 23, 2024	67.73	67.91	67.00	67.38	67.09	-1.00%	18,957
Oct 22, 2024	67.81	68.13	67.81	68.06	67.77	0.04%	11,408
Oct 21, 2024	68.05	68.25	67.69	68.03	67.74	-	19,056
Oct 18, 2024	68.06	68.10	67.85	68.03	67.74	0.27%	26,010
Oct 17, 2024	68.50	68.50	67.85	67.85	67.56	-0.09%	24,428
Oct 16, 2024	67.69	67.98	67.47	67.91	67.62	0.64%	21,677
Oct 15, 2024	68.64	68.64	67.41	67.48	67.19	-1.45%	37,811
Oct 14, 2024	68.21	68.58	68.20	68.48	68.18	0.75%	56,417
Oct 11, 2024	67.23	67.97	67.23	67.97	67.67	1.17%	17,769
Oct 10, 2024	66.97	67.27	66.83	67.18	66.89	-0.11%	39,234
Oct 9, 2024	66.70	67.30	66.68	67.26	66.96	0.67%	31,950
Oct 8, 2024	66.41	66.81	66.31	66.81	66.52	1.10%	35,097
Oct 7, 2024	66.36	66.50	65.93	66.08	65.79	-0.62%	63,476
Oct 4, 2024	66.29	66.52	65.87	66.49	66.20	1.33%	47,777
Oct 3, 2024	65.85	65.96	65.50	65.62	65.33	-0.14%	18,992
Oct 2, 2024	65.35	65.82	65.35	65.71	65.43	0.34%	24,128
Oct 1, 2024	65.80	65.80	65.18	65.49	65.21	-0.99%	24,851
Sep 30, 2024	65.64	66.15	65.44	66.14	65.86	0.26%	54,118
Sep 27, 2024	66.22	66.22	65.93	65.97	65.68	-0.36%	24,923