FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	33.86	33.86	33.61	33.72	33.72	0.90%	163,057
Jun 5, 2025	33.60	33.73	33.35	33.42	33.42	-0.33%	218,660
Jun 4, 2025	33.60	33.67	33.47	33.53	33.53	-0.24%	147,501
Jun 3, 2025	33.38	33.63	33.20	33.61	33.61	0.75%	599,661
Jun 2, 2025	33.26	33.36	32.83	33.36	33.36	0.51%	326,037
May 30, 2025	33.23	33.34	32.93	33.19	33.19	-	166,723
May 29, 2025	33.46	33.46	32.99	33.19	33.19	0.03%	312,965
May 28, 2025	33.47	33.47	33.14	33.18	33.18	-0.57%	327,775
May 27, 2025	33.42	33.42	33.04	33.37	33.37	1.89%	153,715
May 23, 2025	32.51	32.93	32.50	32.75	32.75	-0.52%	310,966
May 22, 2025	32.90	33.11	32.75	32.92	32.92	-0.15%	318,416
May 21, 2025	33.45	33.54	32.92	32.97	32.97	-1.96%	211,281
May 20, 2025	33.70	33.80	33.54	33.63	33.63	-0.30%	381,322
May 19, 2025	33.48	33.80	33.10	33.73	33.73	-0.30%	199,054
May 16, 2025	33.52	33.84	33.45	33.83	33.83	0.89%	190,793
May 15, 2025	33.27	33.53	33.13	33.53	33.53	0.72%	177,089
May 14, 2025	33.49	33.49	33.23	33.29	33.29	-0.39%	282,437
May 13, 2025	33.32	33.57	33.21	33.42	33.42	0.57%	255,914
May 12, 2025	33.30	33.31	32.88	33.23	33.23	3.04%	337,400
May 9, 2025	32.34	32.44	32.17	32.25	32.25	-0.09%	175,577
May 8, 2025	32.12	32.58	32.01	32.28	32.28	1.29%	345,870
May 7, 2025	31.79	32.01	31.69	31.87	31.87	0.35%	372,518
May 6, 2025	31.70	31.92	31.55	31.76	31.76	-0.78%	466,703
May 5, 2025	31.73	32.20	31.73	32.01	32.01	-0.19%	168,300
May 2, 2025	31.76	32.10	31.71	32.07	32.07	2.04%	224,149
May 1, 2025	31.55	31.71	31.28	31.43	31.43	-0.06%	402,673
Apr 30, 2025	30.99	31.45	29.50	31.45	31.45	0.10%	633,898
Apr 29, 2025	31.07	31.50	30.95	31.42	31.42	0.61%	229,460
Apr 28, 2025	31.05	31.31	30.86	31.23	31.23	0.45%	192,233
Apr 25, 2025	30.93	31.12	30.77	31.09	31.09	0.06%	220,463
Apr 24, 2025	30.38	31.07	30.31	31.07	31.07	2.54%	341,622
Apr 23, 2025	30.71	31.06	30.21	30.30	30.30	1.41%	171,573
Apr 22, 2025	29.43	30.04	29.43	29.88	29.88	2.65%	426,233
Apr 21, 2025	29.53	29.63	28.84	29.11	29.11	-2.51%	461,139
Apr 17, 2025	29.68	30.04	29.59	29.86	29.86	0.64%	466,616
Apr 16, 2025	29.74	30.09	29.30	29.67	29.67	-1.10%	232,776
Apr 15, 2025	29.95	30.20	29.86	30.00	30.00	0.20%	228,672
Apr 14, 2025	30.00	30.32	29.55	29.94	29.94	1.29%	228,649
Apr 11, 2025	29.00	29.64	28.64	29.56	29.56	1.48%	406,086
Apr 10, 2025	29.48	29.59	28.36	29.13	29.13	-2.58%	306,224
Apr 9, 2025	27.47	30.29	27.29	29.90	29.90	8.10%	301,417
Apr 8, 2025	29.09	29.21	27.35	27.66	27.66	-1.74%	303,850
Apr 7, 2025	27.23	29.21	26.93	28.15	28.15	-0.98%	1,154,062
Apr 4, 2025	29.20	29.35	28.20	28.43	28.43	-5.74%	548,299
Apr 3, 2025	30.68	31.06	30.14	30.16	30.16	-5.60%	366,496
Apr 2, 2025	31.18	32.06	31.18	31.95	31.95	1.20%	235,038
Apr 1, 2025	31.29	31.63	31.03	31.57	31.57	0.73%	354,667
Mar 31, 2025	30.88	31.49	30.69	31.34	31.34	0.16%	2,758,332
Mar 28, 2025	31.78	31.84	31.14	31.29	31.29	-1.60%	375,030
Mar 27, 2025	32.03	32.12	31.75	31.80	31.80	-1.00%	206,599