FDMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	95.65	95.92	95.04	95.55	-	-1.29%	13,354
Jun 25, 2026	97.46	97.47	95.63	96.80	96.80	1.52%	60,365
Jun 24, 2026	95.97	96.34	94.70	95.35	95.35	-0.47%	92,296
Jun 23, 2026	95.61	96.61	95.23	95.80	95.80	-2.80%	30,943
Jun 22, 2026	98.42	98.86	98.01	98.56	98.56	0.76%	42,559
Jun 18, 2026	98.05	98.09	97.48	97.82	97.82	1.72%	26,774
Jun 17, 2026	97.36	97.71	96.18	96.32	96.17	-0.43%	63,113
Jun 16, 2026	97.83	97.98	96.67	96.73	96.58	-0.84%	106,571
Jun 15, 2026	97.41	97.74	97.12	97.55	97.40	2.35%	34,934
Jun 12, 2026	94.95	95.64	94.29	95.31	95.16	0.97%	46,763
Jun 11, 2026	92.16	94.75	92.00	94.39	94.24	3.33%	69,808
Jun 10, 2026	92.64	93.51	91.35	91.35	91.21	-1.79%	34,724
Jun 9, 2026	94.65	94.75	90.48	93.02	92.87	-0.77%	45,806
Jun 8, 2026	94.24	94.43	93.47	93.74	93.59	1.15%	31,883
Jun 5, 2026	95.46	95.46	92.43	92.67	92.53	-4.08%	60,252
Jun 4, 2026	95.50	97.09	95.39	96.61	96.46	-	39,101
Jun 3, 2026	96.92	97.21	96.51	96.61	96.46	-0.32%	136,830
Jun 2, 2026	96.17	97.08	96.17	96.92	96.77	1.46%	42,359
Jun 1, 2026	95.14	95.92	94.98	95.53	95.38	-0.02%	41,433
May 29, 2026	95.88	95.97	95.11	95.55	95.40	-0.30%	40,966
May 28, 2026	95.70	96.19	95.13	95.84	95.69	0.02%	61,025
May 27, 2026	96.18	96.18	94.99	95.82	95.67	0.21%	46,512
May 26, 2026	94.94	95.85	94.94	95.62	95.47	1.80%	32,159
May 22, 2026	94.25	94.45	93.92	93.93	93.78	0.12%	35,534
May 21, 2026	92.78	94.09	92.78	93.82	93.67	0.86%	38,075
May 20, 2026	92.33	93.32	92.26	93.02	92.88	1.46%	29,528
May 19, 2026	91.29	92.25	90.41	91.68	91.54	-0.51%	45,495
May 18, 2026	93.81	93.81	91.34	92.15	92.00	-1.36%	42,592
May 15, 2026	93.82	93.97	93.21	93.42	93.27	-1.88%	66,270
May 14, 2026	94.59	95.38	94.55	95.21	95.06	0.87%	38,728
May 13, 2026	94.03	94.83	93.32	94.39	94.24	0.82%	64,650
May 12, 2026	93.39	93.68	92.18	93.62	93.48	-0.26%	38,518
May 11, 2026	93.23	94.32	93.23	93.87	93.72	0.69%	71,108
May 8, 2026	92.94	93.31	92.94	93.23	93.08	1.17%	44,788
May 7, 2026	93.48	93.48	91.81	92.15	92.01	-1.14%	46,625
May 6, 2026	92.45	93.44	92.24	93.21	93.06	2.03%	51,613
May 5, 2026	91.09	91.57	91.09	91.36	91.22	1.30%	28,549
May 4, 2026	90.49	90.78	89.76	90.19	90.05	-0.29%	63,881
May 1, 2026	90.30	90.96	90.27	90.45	90.31	0.47%	54,566
Apr 30, 2026	89.46	90.10	88.82	90.03	89.89	1.41%	45,969
Apr 29, 2026	89.18	89.18	88.32	88.78	88.64	-0.02%	37,320
Apr 28, 2026	88.99	89.30	88.32	88.80	88.66	-0.98%	40,105
Apr 27, 2026	89.35	89.80	89.04	89.68	89.54	0.20%	48,417
Apr 24, 2026	89.15	89.69	88.81	89.50	89.36	0.86%	29,252
Apr 23, 2026	89.15	89.57	87.95	88.74	88.60	-0.65%	71,056
Apr 22, 2026	88.83	89.32	88.62	89.32	89.18	1.51%	49,685
Apr 21, 2026	88.95	88.96	87.69	87.99	87.85	-0.87%	62,408
Apr 20, 2026	88.75	88.76	88.17	88.76	88.62	-0.20%	47,639
Apr 17, 2026	88.50	89.28	88.45	88.94	88.80	1.47%	68,357
Apr 16, 2026	87.90	87.90	87.31	87.65	87.51	-0.03%	99,605