FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.07	34.11	33.20	33.32	33.32	-2.14%	1,534,536
Feb 20, 2025	34.23	34.35	33.79	34.05	34.05	-0.96%	711,443
Feb 19, 2025	34.47	34.55	34.34	34.38	34.38	-0.52%	689,241
Feb 18, 2025	34.38	34.56	34.31	34.56	34.56	0.96%	737,871
Feb 14, 2025	34.35	34.40	34.23	34.23	34.23	-0.06%	939,162
Feb 13, 2025	34.04	34.30	33.99	34.25	34.25	0.97%	217,556
Feb 12, 2025	33.80	34.02	33.63	33.92	33.92	-0.59%	201,497
Feb 11, 2025	34.30	34.30	34.03	34.12	34.12	-0.67%	121,977
Feb 10, 2025	34.50	34.56	34.28	34.35	34.35	0.09%	197,099
Feb 7, 2025	34.59	34.66	34.27	34.32	34.32	-0.52%	171,005
Feb 6, 2025	34.61	34.85	34.33	34.50	34.50	-	438,323
Feb 5, 2025	34.42	34.57	34.19	34.50	34.50	0.76%	1,968,841
Feb 4, 2025	34.15	34.46	34.15	34.24	34.24	0.29%	172,216
Feb 3, 2025	33.75	34.40	33.69	34.14	34.14	-0.90%	193,355
Jan 31, 2025	34.77	34.94	34.35	34.45	34.45	-0.55%	184,874
Jan 30, 2025	34.45	34.81	34.45	34.64	34.64	0.90%	185,647
Jan 29, 2025	34.44	34.50	34.18	34.33	34.33	-0.29%	183,158
Jan 28, 2025	34.37	34.49	34.16	34.43	34.43	0.61%	193,857
Jan 27, 2025	34.21	34.39	34.07	34.22	34.22	-0.90%	216,419
Jan 24, 2025	34.67	34.74	34.52	34.53	34.53	-0.06%	249,626
Jan 23, 2025	34.49	34.61	34.31	34.55	34.55	0.12%	611,053
Jan 22, 2025	34.77	34.77	34.51	34.51	34.51	-0.32%	1,303,723
Jan 21, 2025	34.48	34.67	34.42	34.62	34.62	1.44%	228,893
Jan 17, 2025	34.30	34.30	34.12	34.13	34.13	0.44%	169,624
Jan 16, 2025	33.77	34.07	33.67	33.98	33.98	0.98%	122,026
Jan 15, 2025	33.89	33.89	33.60	33.65	33.65	1.36%	143,894
Jan 14, 2025	33.03	33.31	32.91	33.20	33.20	1.31%	131,641
Jan 13, 2025	32.50	32.81	32.10	32.77	32.77	0.34%	201,830
Jan 10, 2025	32.92	32.98	32.58	32.66	32.66	-1.48%	350,357
Jan 8, 2025	32.96	33.21	32.80	33.15	33.15	0.33%	195,088
Jan 7, 2025	33.43	33.47	32.95	33.04	33.04	-0.66%	288,461
Jan 6, 2025	33.44	33.59	33.24	33.26	33.26	-0.03%	3,241,070
Jan 3, 2025	32.93	33.27	32.89	33.27	33.27	1.40%	3,449,064
Jan 2, 2025	33.09	33.17	32.70	32.81	32.81	-0.12%	117,748
Dec 31, 2024	32.99	33.09	32.76	32.85	32.85	-0.22%	3,531,121
Dec 30, 2024	32.84	33.03	32.59	32.92	32.92	-0.87%	168,143
Dec 27, 2024	33.35	33.41	32.99	33.21	33.21	-1.04%	140,485
Dec 26, 2024	33.38	33.56	33.30	33.56	33.56	0.34%	148,605
Dec 24, 2024	33.29	33.45	33.16	33.45	33.45	0.80%	71,615
Dec 23, 2024	33.07	33.25	32.85	33.18	33.18	-0.12%	211,624
Dec 20, 2024	32.63	33.38	32.59	33.22	33.22	1.22%	228,452
Dec 19, 2024	33.06	33.34	32.82	32.82	32.72	-0.01%	115,185
Dec 18, 2024	34.09	34.09	32.82	32.82	32.72	-3.47%	159,162
Dec 17, 2024	34.16	34.24	33.92	34.00	33.90	-0.93%	161,579
Dec 16, 2024	34.24	34.48	34.20	34.32	34.22	0.23%	90,639
Dec 13, 2024	34.43	34.50	34.21	34.24	34.14	-0.70%	122,719
Dec 12, 2024	34.59	34.97	34.48	34.48	34.38	-0.43%	111,221
Dec 11, 2024	34.76	34.78	34.56	34.63	34.53	0.38%	157,544
Dec 10, 2024	34.84	34.84	34.50	34.50	34.40	-0.95%	111,403
Dec 9, 2024	35.26	35.32	34.82	34.83	34.73	-1.14%	118,213
Dec 6, 2024	35.27	35.37	35.17	35.23	35.13	0.29%	279,934
Dec 5, 2024	35.28	35.39	35.13	35.13	35.03	-0.44%	95,100
Dec 4, 2024	35.20	35.29	35.05	35.29	35.18	0.38%	112,329
Dec 3, 2024	35.21	35.21	35.01	35.15	35.05	-0.06%	388,261
Dec 2, 2024	35.31	35.32	35.10	35.17	35.07	-0.26%	238,585
Nov 29, 2024	35.20	35.38	35.20	35.26	35.16	0.23%	133,786
Nov 27, 2024	35.29	35.44	35.13	35.18	35.08	-0.11%	163,053
Nov 26, 2024	35.20	35.28	35.07	35.22	35.12	-0.06%	118,124
Nov 25, 2024	35.19	35.43	35.17	35.24	35.14	0.77%	157,098
Nov 22, 2024	34.66	34.99	34.66	34.97	34.87	1.16%	68,848
Nov 21, 2024	34.22	34.64	34.07	34.57	34.47	1.47%	177,000
Nov 20, 2024	33.96	34.07	33.80	34.07	33.97	0.29%	83,436
Nov 19, 2024	33.67	34.01	33.60	33.97	33.87	0.09%	86,895
Nov 18, 2024	33.82	33.97	33.75	33.94	33.84	0.35%	108,776
Nov 15, 2024	34.01	34.04	33.75	33.82	33.72	-0.79%	119,613
Nov 14, 2024	34.44	34.48	34.05	34.09	33.99	-0.84%	89,788
Nov 13, 2024	34.58	34.69	34.37	34.38	34.28	-0.43%	122,370
Nov 12, 2024	34.65	34.73	34.40	34.53	34.43	-0.55%	219,932
Nov 11, 2024	34.59	34.86	34.57	34.72	34.62	0.81%	138,713
Nov 8, 2024	34.15	34.48	34.07	34.44	34.34	1.18%	796,914
Nov 7, 2024	34.00	34.15	33.96	34.04	33.94	0.75%	182,857
Nov 6, 2024	33.77	33.96	33.38	33.79	33.69	2.94%	245,804
Nov 5, 2024	32.32	32.82	32.30	32.82	32.72	1.53%	133,589
Nov 4, 2024	32.23	32.48	32.23	32.32	32.23	0.24%	93,703
Nov 1, 2024	32.37	32.54	32.23	32.25	32.15	-0.08%	74,425
Oct 31, 2024	32.50	32.61	32.24	32.27	32.18	-0.74%	978,444
Oct 30, 2024	32.47	32.70	32.47	32.52	32.42	-0.05%	64,534
Oct 29, 2024	32.39	32.57	32.34	32.53	32.43	-0.09%	83,448
Oct 28, 2024	32.48	32.61	32.48	32.56	32.46	0.71%	79,394
Oct 25, 2024	32.65	32.65	32.24	32.33	32.24	-0.45%	76,259
Oct 24, 2024	32.40	32.57	32.36	32.48	32.38	0.37%	75,730
Oct 23, 2024	32.39	32.52	32.16	32.36	32.26	-0.42%	68,697
Oct 22, 2024	32.58	32.59	32.39	32.49	32.39	-0.64%	76,970
Oct 21, 2024	32.93	32.98	32.62	32.70	32.60	-0.91%	102,986
Oct 18, 2024	32.93	33.03	32.86	33.00	32.90	0.36%	110,190
Oct 17, 2024	32.99	32.99	32.84	32.88	32.78	-0.04%	57,913
Oct 16, 2024	32.72	32.93	32.70	32.89	32.80	0.59%	87,658
Oct 15, 2024	32.74	32.94	32.65	32.70	32.60	-0.03%	71,236
Oct 14, 2024	32.45	32.71	32.41	32.71	32.61	0.65%	137,530
Oct 11, 2024	32.11	32.53	32.11	32.50	32.40	1.15%	121,052
Oct 10, 2024	32.16	32.22	32.02	32.13	32.04	-0.43%	79,278
Oct 9, 2024	32.07	32.31	32.06	32.27	32.18	0.60%	72,293
Oct 8, 2024	31.93	32.11	31.91	32.08	31.99	0.46%	118,014
Oct 7, 2024	32.04	32.18	31.82	31.93	31.84	-0.77%	84,222
Oct 4, 2024	32.14	32.20	31.95	32.18	32.09	0.94%	111,021
Oct 3, 2024	31.86	31.93	31.73	31.88	31.79	-0.31%	92,783
Oct 2, 2024	32.10	32.10	31.80	31.98	31.89	0.03%	65,170
Oct 1, 2024	32.16	32.16	31.73	31.97	31.88	-0.59%	84,462
Sep 30, 2024	32.04	32.17	31.84	32.16	32.07	0.25%	125,829
Sep 27, 2024	32.11	32.20	31.97	32.08	31.99	0.44%	132,354