FDMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	98.05	98.09	97.48	97.82	97.82	1.56%	26,274
Jun 17, 2026	97.36	97.71	96.18	96.32	96.32	-0.43%	63,103
Jun 16, 2026	97.83	97.98	96.67	96.73	96.73	-0.84%	106,571
Jun 15, 2026	97.41	97.74	97.12	97.55	97.55	2.35%	34,917
Jun 12, 2026	94.95	95.64	94.29	95.31	95.31	0.97%	46,741
Jun 11, 2026	92.16	94.75	92.00	94.39	94.39	3.33%	69,807
Jun 10, 2026	92.64	93.51	91.35	91.35	91.35	-1.79%	34,720
Jun 9, 2026	94.65	94.75	90.48	93.02	93.02	-0.77%	45,268
Jun 8, 2026	94.24	94.43	93.47	93.74	93.74	1.15%	31,522
Jun 5, 2026	95.46	95.46	92.43	92.67	92.67	-4.08%	60,245
Jun 4, 2026	95.50	97.09	95.39	96.61	96.61	-	39,101
Jun 3, 2026	96.92	97.21	96.51	96.61	96.61	-0.32%	136,830
Jun 2, 2026	96.17	97.08	96.17	96.92	96.92	1.46%	42,353
Jun 1, 2026	95.14	95.92	94.98	95.53	95.53	-0.02%	41,433
May 29, 2026	95.88	95.97	95.11	95.55	95.55	-0.30%	40,466
May 28, 2026	95.70	96.19	95.13	95.84	95.84	0.02%	61,025
May 27, 2026	96.18	96.18	94.99	95.82	95.82	0.21%	46,510
May 26, 2026	94.94	95.85	94.94	95.62	95.62	1.80%	32,148
May 22, 2026	94.25	94.45	93.92	93.93	93.93	0.12%	35,524
May 21, 2026	92.78	94.09	92.78	93.82	93.82	0.86%	38,075
May 20, 2026	92.33	93.32	92.26	93.02	93.02	1.46%	29,516
May 19, 2026	91.29	92.25	90.41	91.68	91.68	-0.51%	45,495
May 18, 2026	93.81	93.81	91.34	92.15	92.15	-1.36%	42,592
May 15, 2026	93.82	93.97	93.21	93.42	93.42	-1.88%	66,270
May 14, 2026	94.59	95.38	94.55	95.21	95.21	0.87%	38,728
May 13, 2026	94.03	94.83	93.32	94.39	94.39	0.82%	64,650
May 12, 2026	93.39	93.68	92.18	93.62	93.62	-0.26%	38,518
May 11, 2026	93.23	94.32	93.23	93.87	93.87	0.69%	71,108
May 8, 2026	92.94	93.31	92.94	93.23	93.23	1.17%	44,788
May 7, 2026	93.48	93.48	91.81	92.15	92.15	-1.14%	46,625
May 6, 2026	92.45	93.44	92.24	93.21	93.21	2.03%	51,613
May 5, 2026	91.09	91.57	91.09	91.36	91.36	1.30%	28,549
May 4, 2026	90.49	90.78	89.76	90.19	90.19	-0.29%	63,881
May 1, 2026	90.30	90.96	90.27	90.45	90.45	0.47%	54,566
Apr 30, 2026	89.46	90.10	88.82	90.03	90.03	1.41%	45,969
Apr 29, 2026	89.18	89.18	88.32	88.78	88.78	-0.02%	37,320
Apr 28, 2026	88.99	89.30	88.32	88.80	88.80	-0.98%	40,105
Apr 27, 2026	89.35	89.80	89.04	89.68	89.68	0.20%	48,417
Apr 24, 2026	89.15	89.69	88.81	89.50	89.50	0.86%	29,252
Apr 23, 2026	89.15	89.57	87.95	88.74	88.74	-0.65%	71,056
Apr 22, 2026	88.83	89.32	88.62	89.32	89.32	1.51%	49,685
Apr 21, 2026	88.95	88.96	87.69	87.99	87.99	-0.87%	62,408
Apr 20, 2026	88.75	88.76	88.17	88.76	88.76	-0.20%	47,639
Apr 17, 2026	88.50	89.28	88.45	88.94	88.94	1.47%	68,357
Apr 16, 2026	87.90	87.90	87.31	87.65	87.65	-0.03%	99,605
Apr 15, 2026	87.27	87.68	86.94	87.68	87.68	0.63%	55,584
Apr 14, 2026	86.22	87.14	86.15	87.13	87.13	1.81%	65,986
Apr 13, 2026	84.50	85.58	84.47	85.58	85.58	0.92%	195,112
Apr 10, 2026	84.94	85.27	84.71	84.80	84.80	0.18%	43,702
Apr 9, 2026	84.00	84.84	83.81	84.65	84.65	0.68%	51,521