FDMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	69.25	71.16	69.12	70.70	70.70	0.99%	39,001
Dec 19, 2024	70.60	70.87	69.99	70.01	69.70	0.03%	45,000
Dec 18, 2024	72.62	72.71	69.85	69.99	69.68	-3.57%	33,534
Dec 17, 2024	72.76	72.76	72.11	72.58	72.27	-0.63%	29,419
Dec 16, 2024	72.66	73.16	72.63	73.04	72.72	1.08%	38,600
Dec 13, 2024	72.58	72.69	72.06	72.26	71.94	0.14%	32,208
Dec 12, 2024	72.51	72.57	72.15	72.16	71.84	-0.59%	29,800
Dec 11, 2024	72.27	72.65	72.14	72.59	72.27	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	71.83	-1.61%	31,900
Dec 6, 2024	73.09	73.43	73.09	73.33	73.01	0.73%	31,200
Dec 5, 2024	72.94	73.22	72.80	72.80	72.48	-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	72.02	0.40%	33,837
Dec 2, 2024	72.25	72.28	72.05	72.05	71.73	0.03%	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%	43,500
Nov 26, 2024	71.40	71.88	71.40	71.88	71.56	0.73%	31,400
Nov 25, 2024	71.89	71.95	71.15	71.36	71.05	-0.08%	32,100
Nov 22, 2024	70.87	71.43	70.87	71.42	71.11	0.56%	24,536
Nov 21, 2024	71.26	71.26	70.35	71.02	70.70	0.47%	18,600
Nov 20, 2024	70.81	70.81	69.99	70.69	70.69	0.07%	35,300
Nov 19, 2024	69.50	70.71	69.50	70.64	70.64	0.93%	20,939
Nov 18, 2024	69.47	70.17	69.42	69.99	69.99	0.62%	34,125
Nov 15, 2024	70.00	70.07	69.20	69.56	69.56	-1.25%	32,943
Nov 14, 2024	71.37	71.37	70.41	70.44	70.44	-1.04%	58,900
Nov 13, 2024	71.55	71.63	71.13	71.18	71.18	-0.14%	80,500
Nov 12, 2024	71.42	71.54	71.00	71.28	71.28	-0.24%	30,900
Nov 11, 2024	72.00	72.00	71.36	71.45	71.45	-0.14%	33,800
Nov 8, 2024	70.92	71.56	70.92	71.55	71.55	1.02%	38,640
Nov 7, 2024	70.14	70.92	70.14	70.83	70.83	2.19%	66,426
Nov 6, 2024	68.79	69.31	68.50	69.31	69.31	2.74%	39,600
Nov 5, 2024	66.44	67.46	66.44	67.46	67.46	1.70%	40,809
Nov 4, 2024	66.47	66.69	66.26	66.33	66.33	-0.23%	34,500
Nov 1, 2024	66.72	67.06	66.46	66.48	66.48	0.42%	24,600
Oct 31, 2024	67.11	67.11	66.20	66.20	66.20	-2.22%	42,404
Oct 30, 2024	67.97	68.12	67.47	67.70	67.70	-0.57%	21,414
Oct 29, 2024	67.72	68.20	67.48	68.09	68.09	0.62%	22,900
Oct 28, 2024	67.81	67.82	67.63	67.67	67.67	0.46%	10,110
Oct 25, 2024	67.82	68.09	67.36	67.36	67.36	-0.24%	19,600
Oct 24, 2024	67.70	67.70	67.33	67.52	67.52	0.21%	5,800
Oct 23, 2024	67.73	67.91	67.00	67.38	67.38	-1.00%	19,000
Oct 22, 2024	67.81	68.13	67.81	68.06	68.06	0.04%	11,408
Oct 21, 2024	68.05	68.25	67.69	68.03	68.03	-	19,100
Oct 18, 2024	68.06	68.10	67.85	68.03	68.03	0.27%	26,010
Oct 17, 2024	68.50	68.50	67.85	67.85	67.85	-0.09%	24,428
Oct 16, 2024	67.69	67.98	67.47	67.91	67.91	0.64%	21,700
Oct 15, 2024	68.64	68.64	67.41	67.48	67.48	-1.46%	37,811
Oct 14, 2024	68.21	68.58	68.20	68.48	68.48	0.75%	56,417
Oct 11, 2024	67.23	67.97	67.23	67.97	67.97	1.18%	17,800
Oct 10, 2024	66.97	67.27	66.83	67.18	67.18	-0.12%	39,234
Oct 9, 2024	66.70	67.30	66.68	67.26	67.26	0.67%	32,000
Oct 8, 2024	66.41	66.81	66.31	66.81	66.81	1.10%	35,100
Oct 7, 2024	66.36	66.50	65.93	66.08	66.08	-0.62%	63,500
Oct 4, 2024	66.29	66.52	65.87	66.49	66.49	1.33%	47,800
Oct 3, 2024	65.85	65.96	65.50	65.62	65.62	-0.14%	19,000
Oct 2, 2024	65.35	65.82	65.35	65.71	65.71	0.34%	24,128
Oct 1, 2024	65.80	65.80	65.18	65.49	65.49	-0.98%	24,900
Sep 30, 2024	65.64	66.15	65.44	66.14	66.14	0.26%	54,118
Sep 27, 2024	66.22	66.22	65.93	65.97	65.97	-0.36%	24,923
Sep 26, 2024	66.76	66.84	65.86	66.21	66.21	0.27%	65,400
Sep 25, 2024	66.16	66.55	65.99	66.03	66.03	-0.17%	24,800
Sep 24, 2024	65.90	66.14	65.52	66.14	66.14	0.26%	25,700
Sep 23, 2024	66.05	66.05	65.80	65.97	65.97	0.26%	53,149
Sep 20, 2024	65.56	65.97	65.35	65.80	65.80	0.11%	30,746
Sep 19, 2024	65.66	65.92	65.56	65.73	65.60	1.80%	22,641
Sep 18, 2024	64.89	65.30	64.49	64.57	64.45	-0.28%	34,300
Sep 17, 2024	65.03	65.09	64.43	64.75	64.63	0.20%	34,400
Sep 16, 2024	64.27	64.62	64.24	64.62	64.50	0.33%	156,500
Sep 13, 2024	64.08	64.52	64.08	64.41	64.29	0.97%	34,403
Sep 12, 2024	63.11	63.86	63.11	63.79	63.67	1.22%	101,442
Sep 11, 2024	61.88	63.02	61.04	63.02	62.90	2.39%	44,523
Sep 10, 2024	61.79	61.87	61.13	61.55	61.43	0.07%	231,400
Sep 9, 2024	61.41	61.72	61.16	61.51	61.39	1.20%	544,822
Sep 6, 2024	61.48	61.48	60.65	60.78	60.66	-2.14%	7,032
Sep 5, 2024	62.38	62.67	61.98	62.11	61.99	-0.64%	13,226
Sep 4, 2024	62.36	62.86	62.30	62.51	62.39	-0.33%	9,700
Sep 3, 2024	64.28	64.28	62.72	62.72	62.60	-3.05%	13,818
Aug 30, 2024	64.27	64.70	63.86	64.69	64.57	1.32%	19,903
Aug 29, 2024	64.19	64.53	63.72	63.85	63.73	0.03%	8,442
Aug 28, 2024	64.40	64.40	63.47	63.83	63.71	-1.02%	19,491
Aug 27, 2024	64.19	64.54	64.19	64.49	64.37	0.23%	9,407
Aug 26, 2024	64.92	64.92	64.26	64.34	64.22	-0.69%	7,912
Aug 23, 2024	64.44	64.81	64.29	64.79	64.67	1.31%	7,600
Aug 22, 2024	64.65	64.65	63.95	63.95	63.83	-1.07%	10,809
Aug 21, 2024	64.39	64.71	64.32	64.64	64.52	0.69%	5,800
Aug 20, 2024	64.46	64.64	64.04	64.20	64.08	-0.34%	19,700
Aug 19, 2024	64.06	64.42	63.78	64.42	64.30	0.78%	17,737
Aug 16, 2024	63.70	64.00	63.61	63.92	63.80	0.06%	21,941
Aug 15, 2024	63.40	63.88	63.36	63.88	63.76	2.03%	16,737
Aug 14, 2024	62.20	62.70	62.20	62.61	62.49	0.66%	7,200
Aug 13, 2024	61.67	62.22	61.53	62.20	62.08	1.95%	24,532
Aug 12, 2024	61.24	61.32	60.85	61.01	60.89	-0.13%	14,000
Aug 9, 2024	60.64	61.19	60.54	61.09	60.97	0.84%	38,406
Aug 8, 2024	59.77	60.71	59.61	60.58	60.46	2.07%	22,300
Aug 7, 2024	60.52	60.69	58.98	59.35	59.24	-0.92%	46,400
Aug 6, 2024	59.20	60.74	59.20	59.90	59.79	1.78%	122,037
Aug 5, 2024	57.45	59.42	57.15	58.85	58.74	-2.57%	26,900
Aug 2, 2024	60.72	60.72	59.77	60.40	60.29	-2.64%	31,632
Aug 1, 2024	63.43	63.68	61.69	62.04	61.92	-1.66%	17,305