FDMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	82.17	82.17	81.56	81.66	-	-0.69%	13,193
Sep 16, 2025	82.62	82.62	81.96	82.23	82.23	-0.14%	19,979
Sep 15, 2025	82.33	82.63	82.32	82.35	82.35	0.39%	27,492
Sep 12, 2025	81.86	82.19	81.81	82.03	82.03	0.24%	24,581
Sep 11, 2025	81.41	82.01	81.36	81.83	81.83	0.64%	30,017
Sep 10, 2025	81.52	81.69	81.06	81.31	81.31	0.48%	26,406
Sep 9, 2025	80.49	80.92	80.28	80.92	80.92	0.62%	15,001
Sep 8, 2025	80.12	80.55	80.12	80.42	80.42	0.99%	16,030
Sep 5, 2025	80.41	80.41	78.96	79.63	79.63	-0.33%	15,838
Sep 4, 2025	79.37	79.90	79.25	79.90	79.90	1.11%	18,088
Sep 3, 2025	79.06	79.34	78.68	79.02	79.02	0.41%	17,578
Sep 2, 2025	78.10	78.79	77.80	78.70	78.70	-0.79%	32,791
Aug 29, 2025	80.02	80.05	79.15	79.33	79.33	-1.01%	13,451
Aug 28, 2025	79.43	80.27	79.43	80.14	80.14	0.87%	16,059
Aug 27, 2025	79.30	79.63	79.20	79.45	79.45	0.21%	17,281
Aug 26, 2025	78.72	79.33	78.72	79.28	79.28	0.65%	17,494
Aug 25, 2025	78.79	79.16	78.70	78.77	78.77	-0.03%	17,333
Aug 22, 2025	77.80	79.09	77.80	78.79	78.79	1.39%	14,457
Aug 21, 2025	77.57	77.96	77.43	77.71	77.71	-0.28%	10,822
Aug 20, 2025	77.73	77.93	76.75	77.93	77.93	0.01%	25,462
Aug 19, 2025	78.91	78.91	77.72	77.92	77.92	-1.50%	21,154
Aug 18, 2025	79.00	79.11	78.82	79.11	79.11	0.10%	16,374
Aug 15, 2025	79.40	79.40	78.82	79.03	79.03	-0.43%	13,368
Aug 14, 2025	79.27	79.50	79.04	79.37	79.37	-0.15%	19,391
Aug 13, 2025	79.97	79.97	79.14	79.49	79.49	-0.11%	14,881
Aug 12, 2025	79.37	79.57	78.97	79.57	79.57	0.83%	13,948
Aug 11, 2025	79.09	79.38	78.71	78.92	78.92	-0.16%	27,505
Aug 8, 2025	78.67	79.16	78.67	79.04	79.04	0.85%	26,341
Aug 7, 2025	78.72	78.84	77.97	78.38	78.38	0.27%	25,260
Aug 6, 2025	77.49	78.25	77.40	78.17	78.17	1.05%	11,967
Aug 5, 2025	77.98	78.15	77.21	77.36	77.36	-0.55%	10,858
Aug 4, 2025	77.17	77.78	77.17	77.78	77.78	1.72%	11,329
Aug 1, 2025	77.01	77.07	76.22	76.47	76.47	-1.75%	20,674
Jul 31, 2025	78.92	78.92	77.83	77.83	77.83	0.29%	10,422
Jul 30, 2025	77.52	77.90	77.42	77.61	77.61	0.30%	10,226
Jul 29, 2025	77.97	78.03	77.35	77.38	77.38	-0.58%	20,139
Jul 28, 2025	77.84	78.10	77.44	77.83	77.83	0.21%	18,295
Jul 25, 2025	77.40	77.83	77.40	77.67	77.67	0.43%	12,242
Jul 24, 2025	77.35	77.51	77.21	77.34	77.34	0.21%	16,097
Jul 23, 2025	76.87	77.18	76.73	77.18	77.18	0.77%	10,390
Jul 22, 2025	76.81	76.81	76.17	76.59	76.59	-0.68%	19,286
Jul 21, 2025	77.32	77.47	76.91	77.11	77.11	0.10%	21,887
Jul 18, 2025	77.49	77.49	76.89	77.04	77.04	-0.02%	7,303
Jul 17, 2025	76.73	77.20	76.73	77.05	77.05	0.48%	65,725
Jul 16, 2025	76.50	76.71	75.76	76.68	76.68	0.46%	17,551
Jul 15, 2025	76.83	76.83	76.31	76.33	76.33	-0.18%	21,435
Jul 14, 2025	75.93	76.47	75.87	76.46	76.46	0.96%	19,058
Jul 11, 2025	75.88	76.15	75.67	75.73	75.73	-0.59%	22,002
Jul 10, 2025	76.20	76.26	75.65	76.18	76.18	0.04%	28,077
Jul 9, 2025	75.76	76.15	75.66	76.15	76.15	0.86%	9,872