FDMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	85.66	85.76	83.65	83.68	83.68	-1.79%	81,970
Feb 11, 2026	85.85	85.85	84.37	85.21	85.21	0.35%	36,037
Feb 10, 2026	85.76	85.88	84.91	84.91	84.91	-0.77%	32,216
Feb 9, 2026	84.22	85.92	84.02	85.57	85.57	1.26%	42,960
Feb 6, 2026	82.84	84.63	82.84	84.51	84.51	3.28%	190,674
Feb 5, 2026	82.45	83.24	81.52	81.83	81.83	-1.88%	42,447
Feb 4, 2026	85.55	85.55	82.38	83.40	83.40	-2.58%	256,942
Feb 3, 2026	86.76	86.76	84.58	85.61	85.61	-0.52%	27,953
Feb 2, 2026	85.59	86.52	85.59	86.05	86.05	0.12%	50,038
Jan 30, 2026	87.00	87.35	85.66	85.95	85.95	-1.74%	31,616
Jan 29, 2026	87.95	87.95	85.98	87.47	87.47	-0.49%	41,081
Jan 28, 2026	88.09	88.11	87.68	87.90	87.90	0.03%	20,750
Jan 27, 2026	87.33	87.96	87.32	87.87	87.87	1.32%	55,191
Jan 26, 2026	86.51	87.10	86.33	86.73	86.73	0.26%	23,974
Jan 23, 2026	86.43	86.82	86.10	86.50	86.50	0.10%	58,399
Jan 22, 2026	86.83	86.83	85.94	86.42	86.42	0.43%	23,583
Jan 21, 2026	85.88	86.48	84.95	86.05	86.05	0.64%	23,958
Jan 20, 2026	85.80	86.34	85.51	85.51	85.50	-2.12%	33,834
Jan 16, 2026	87.37	87.59	86.95	87.36	87.36	0.54%	21,614
Jan 15, 2026	87.23	87.60	86.89	86.89	86.89	0.59%	22,295
Jan 14, 2026	86.68	86.77	85.71	86.38	86.38	-0.76%	26,140
Jan 13, 2026	87.48	87.48	86.83	87.04	87.04	-0.29%	30,089
Jan 12, 2026	86.41	87.35	86.34	87.29	87.29	0.59%	69,068
Jan 9, 2026	85.91	86.89	85.91	86.78	86.78	1.28%	33,098
Jan 8, 2026	86.27	86.27	85.41	85.68	85.68	-0.67%	46,225
Jan 7, 2026	86.55	86.88	86.20	86.26	86.26	-0.41%	29,741
Jan 6, 2026	85.88	86.62	85.65	86.62	86.62	1.06%	23,854
Jan 5, 2026	85.33	85.80	85.29	85.71	85.71	1.46%	43,817
Jan 2, 2026	84.72	84.85	84.07	84.48	84.48	0.62%	22,201
Dec 31, 2025	84.73	84.73	83.95	83.96	83.96	-0.73%	34,545
Dec 30, 2025	84.81	85.03	84.58	84.58	84.58	-0.39%	19,848
Dec 29, 2025	84.84	85.10	84.64	84.91	84.91	-0.54%	29,409
Dec 26, 2025	85.74	85.74	85.30	85.37	85.37	-0.30%	18,805
Dec 24, 2025	85.44	85.63	85.27	85.63	85.63	0.25%	14,338
Dec 23, 2025	84.82	85.45	84.77	85.42	85.42	0.35%	31,911
Dec 22, 2025	84.82	85.14	84.61	85.12	85.12	1.23%	29,190
Dec 19, 2025	83.09	84.21	83.06	84.09	84.09	1.56%	33,910
Dec 18, 2025	82.67	83.37	82.53	82.80	82.65	1.43%	128,059
Dec 17, 2025	83.41	83.41	81.57	81.63	81.48	-1.80%	22,856
Dec 16, 2025	82.95	83.37	82.57	83.13	82.98	-0.10%	40,443
Dec 15, 2025	84.26	84.26	83.21	83.21	83.06	-0.60%	29,388
Dec 12, 2025	85.11	85.13	83.24	83.71	83.56	-1.99%	26,231
Dec 11, 2025	84.51	85.51	84.20	85.41	85.26	0.23%	25,544
Dec 10, 2025	84.91	85.42	84.47	85.21	85.06	0.26%	28,311
Dec 9, 2025	84.85	85.30	84.85	84.99	84.84	-0.13%	34,458
Dec 8, 2025	85.35	85.35	84.72	85.10	84.95	0.15%	33,552
Dec 5, 2025	85.13	85.30	84.75	84.97	84.82	0.04%	83,230
Dec 4, 2025	84.26	84.94	84.26	84.94	84.79	0.66%	18,001
Dec 3, 2025	83.89	84.45	83.60	84.38	84.23	0.37%	19,161
Dec 2, 2025	84.24	84.65	83.87	84.07	83.92	0.61%	38,481