FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.96	34.07	33.80	34.07	34.07	0.29%	83,436
Nov 19, 2024	33.67	34.01	33.60	33.97	33.97	0.09%	86,895
Nov 18, 2024	33.82	33.97	33.75	33.94	33.94	0.35%	108,776
Nov 15, 2024	34.01	34.04	33.75	33.82	33.82	-0.79%	119,613
Nov 14, 2024	34.44	34.48	34.05	34.09	34.09	-0.84%	89,788
Nov 13, 2024	34.58	34.69	34.37	34.38	34.38	-0.43%	122,370
Nov 12, 2024	34.65	34.73	34.40	34.53	34.53	-0.55%	219,932
Nov 11, 2024	34.59	34.86	34.57	34.72	34.72	0.81%	138,713
Nov 8, 2024	34.15	34.48	34.07	34.44	34.44	1.18%	796,914
Nov 7, 2024	34.00	34.15	33.96	34.04	34.04	0.75%	182,857
Nov 6, 2024	33.77	33.96	33.38	33.79	33.79	2.94%	245,804
Nov 5, 2024	32.32	32.82	32.30	32.82	32.82	1.53%	133,589
Nov 4, 2024	32.23	32.48	32.23	32.32	32.32	0.24%	93,703
Nov 1, 2024	32.37	32.54	32.23	32.25	32.25	-0.08%	74,425
Oct 31, 2024	32.50	32.61	32.24	32.27	32.27	-0.74%	978,444
Oct 30, 2024	32.47	32.70	32.47	32.52	32.52	-0.05%	64,534
Oct 29, 2024	32.39	32.57	32.34	32.53	32.53	-0.09%	83,448
Oct 28, 2024	32.48	32.61	32.48	32.56	32.56	0.71%	79,394
Oct 25, 2024	32.65	32.65	32.24	32.33	32.33	-0.45%	76,259
Oct 24, 2024	32.40	32.57	32.36	32.48	32.48	0.37%	75,730
Oct 23, 2024	32.39	32.52	32.16	32.36	32.36	-0.42%	68,697
Oct 22, 2024	32.58	32.59	32.39	32.49	32.49	-0.64%	76,970
Oct 21, 2024	32.93	32.98	32.62	32.70	32.70	-0.91%	102,986
Oct 18, 2024	32.93	33.03	32.86	33.00	33.00	0.36%	110,190
Oct 17, 2024	32.99	32.99	32.84	32.88	32.88	-0.04%	57,913
Oct 16, 2024	32.72	32.93	32.70	32.89	32.89	0.59%	87,658
Oct 15, 2024	32.74	32.94	32.65	32.70	32.70	-0.03%	71,236
Oct 14, 2024	32.45	32.71	32.41	32.71	32.71	0.65%	137,530
Oct 11, 2024	32.11	32.53	32.11	32.50	32.50	1.15%	121,052
Oct 10, 2024	32.16	32.22	32.02	32.13	32.13	-0.43%	79,278
Oct 9, 2024	32.07	32.31	32.06	32.27	32.27	0.60%	72,293
Oct 8, 2024	31.93	32.11	31.91	32.08	32.08	0.46%	118,014
Oct 7, 2024	32.04	32.18	31.82	31.93	31.93	-0.77%	84,222
Oct 4, 2024	32.14	32.20	31.95	32.18	32.18	0.94%	111,021
Oct 3, 2024	31.86	31.93	31.73	31.88	31.88	-0.31%	92,783
Oct 2, 2024	32.10	32.10	31.80	31.98	31.98	0.03%	65,170
Oct 1, 2024	32.16	32.16	31.73	31.97	31.97	-0.59%	84,462
Sep 30, 2024	32.04	32.17	31.84	32.16	32.16	0.25%	125,829
Sep 27, 2024	32.11	32.20	31.97	32.08	32.08	0.44%	132,354
Sep 26, 2024	32.01	32.07	31.87	31.94	31.94	0.50%	209,126
Sep 25, 2024	32.01	32.02	31.75	31.78	31.78	-0.69%	93,675
Sep 24, 2024	32.01	32.06	31.93	32.00	32.00	0.16%	255,429
Sep 23, 2024	31.87	32.00	31.84	31.95	31.95	0.57%	230,718
Sep 20, 2024	31.80	31.81	31.61	31.77	31.77	-0.44%	73,142
Sep 19, 2024	32.00	32.07	31.81	31.91	31.81	1.27%	243,696
Sep 18, 2024	31.57	31.89	31.45	31.51	31.41	0.10%	277,667
Sep 17, 2024	31.57	31.71	31.41	31.48	31.38	0.19%	149,271
Sep 16, 2024	31.26	31.46	31.26	31.42	31.32	0.74%	59,507
Sep 13, 2024	31.02	31.24	30.97	31.19	31.09	1.19%	75,303
Sep 12, 2024	30.61	30.89	30.47	30.82	30.73	0.79%	40,813
Sep 11, 2024	30.35	30.58	29.86	30.58	30.49	0.76%	75,247
Sep 10, 2024	30.44	30.47	30.12	30.35	30.26	-0.30%	43,921
Sep 9, 2024	30.33	30.57	30.33	30.44	30.35	0.69%	34,247
Sep 6, 2024	30.63	30.82	30.17	30.23	30.14	-1.21%	62,835
Sep 5, 2024	30.74	30.76	30.50	30.60	30.51	-0.64%	54,885
Sep 4, 2024	30.85	30.99	30.70	30.80	30.70	-0.29%	37,433
Sep 3, 2024	31.34	31.49	30.79	30.89	30.79	-1.89%	51,181
Aug 30, 2024	31.33	31.49	31.13	31.49	31.39	0.66%	36,554
Aug 29, 2024	31.25	31.48	31.11	31.28	31.18	0.61%	101,602
Aug 28, 2024	31.14	31.26	30.95	31.09	31.00	-0.64%	97,482
Aug 27, 2024	31.13	31.31	31.13	31.29	31.19	0.06%	58,898
Aug 26, 2024	31.36	31.50	31.25	31.27	31.17	-0.11%	54,586
Aug 23, 2024	30.98	31.34	30.96	31.31	31.21	1.78%	120,124
Aug 22, 2024	30.89	31.00	30.76	30.76	30.67	-0.41%	88,700
Aug 21, 2024	30.80	30.89	30.64	30.89	30.79	1.17%	87,407
Aug 20, 2024	30.73	30.73	30.48	30.53	30.44	-0.45%	266,440
Aug 19, 2024	30.39	30.68	30.39	30.67	30.58	0.85%	76,866
Aug 16, 2024	30.23	30.46	30.23	30.41	30.32	0.30%	47,318
Aug 15, 2024	30.25	30.41	30.17	30.32	30.23	1.61%	85,384
Aug 14, 2024	29.83	29.93	29.75	29.84	29.75	-	62,804
Aug 13, 2024	29.38	29.84	29.38	29.84	29.75	1.58%	97,238
Aug 12, 2024	29.60	29.60	29.38	29.38	29.29	-0.59%	37,162
Aug 9, 2024	29.52	29.65	29.29	29.55	29.46	0.24%	34,004
Aug 8, 2024	29.13	29.48	29.02	29.48	29.39	2.40%	59,092
Aug 7, 2024	29.38	29.46	28.78	28.79	28.70	-0.69%	30,111
Aug 6, 2024	28.76	29.35	28.71	28.99	28.90	0.98%	108,533
Aug 5, 2024	28.26	29.01	28.21	28.71	28.62	-2.51%	103,549
Aug 2, 2024	29.75	29.75	29.14	29.45	29.36	-2.39%	167,389
Aug 1, 2024	30.70	30.81	29.98	30.17	30.08	-1.47%	70,879
Jul 31, 2024	30.72	30.94	30.53	30.62	30.53	0.69%	158,106
Jul 30, 2024	30.36	30.57	30.24	30.41	30.32	0.23%	73,875
Jul 29, 2024	30.39	30.46	30.27	30.34	30.25	0.10%	80,934
Jul 26, 2024	30.11	30.43	30.11	30.31	30.22	1.47%	66,425
Jul 25, 2024	29.77	30.33	29.77	29.87	29.78	0.30%	113,884
Jul 24, 2024	30.22	30.34	29.77	29.78	29.69	-1.91%	71,269
Jul 23, 2024	30.34	30.49	30.32	30.36	30.27	-0.20%	50,233
Jul 22, 2024	30.22	30.44	30.07	30.42	30.33	1.03%	63,600
Jul 19, 2024	30.24	30.28	30.05	30.11	30.02	-0.40%	56,815
Jul 18, 2024	30.44	30.78	30.19	30.23	30.14	-0.82%	142,968
Jul 17, 2024	30.58	30.80	30.44	30.48	30.39	-1.04%	87,452
Jul 16, 2024	30.38	30.84	30.36	30.80	30.71	1.89%	88,192
Jul 15, 2024	30.18	30.43	30.14	30.23	30.14	0.23%	75,444
Jul 12, 2024	30.00	30.31	30.00	30.16	30.07	0.94%	94,501
Jul 11, 2024	29.67	29.91	29.62	29.88	29.79	1.49%	182,115
Jul 10, 2024	29.25	29.44	29.21	29.44	29.35	0.75%	65,342
Jul 9, 2024	29.27	29.41	29.21	29.22	29.13	-0.24%	252,277
Jul 8, 2024	29.31	29.38	29.23	29.29	29.20	0.14%	149,818
Jul 5, 2024	29.25	29.31	29.15	29.25	29.16	-0.44%	74,707
Jul 3, 2024	29.32	29.46	29.30	29.38	29.29	0.29%	29,467
Jul 2, 2024	29.18	29.33	29.18	29.30	29.21	0.12%	62,611