FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	37.59	38.18	37.59	38.07	38.07	0.03%	817,390
Feb 27, 2026	37.92	38.06	37.74	38.06	38.06	-0.52%	468,504
Feb 26, 2026	38.00	38.26	37.84	38.26	38.26	0.90%	672,555
Feb 25, 2026	37.89	37.96	37.60	37.92	37.92	0.56%	1,169,087
Feb 24, 2026	37.19	37.73	37.14	37.71	37.71	1.51%	520,425
Feb 23, 2026	37.73	37.77	37.01	37.15	37.15	-1.82%	487,551
Feb 20, 2026	37.59	38.07	37.50	37.84	37.84	0.56%	749,387
Feb 19, 2026	37.57	37.69	37.42	37.63	37.63	-0.11%	597,408
Feb 18, 2026	37.56	37.87	37.48	37.67	37.67	0.70%	711,302
Feb 17, 2026	37.44	37.59	37.08	37.41	37.41	-0.19%	844,939
Feb 13, 2026	37.08	37.63	36.90	37.48	37.48	1.41%	672,929
Feb 12, 2026	37.71	38.01	36.84	36.96	36.96	-1.41%	878,280
Feb 11, 2026	37.87	37.94	37.33	37.49	37.49	-0.48%	955,971
Feb 10, 2026	37.74	37.83	37.61	37.67	37.67	-	463,599
Feb 9, 2026	37.42	37.80	37.36	37.67	37.67	0.48%	476,319
Feb 6, 2026	37.00	37.50	36.98	37.49	37.49	2.46%	571,790
Feb 5, 2026	36.82	36.95	36.49	36.59	36.59	-1.05%	1,013,923
Feb 4, 2026	36.98	37.11	36.56	36.98	36.98	0.24%	806,024
Feb 3, 2026	37.22	37.23	36.53	36.89	36.89	-0.43%	796,635
Feb 2, 2026	36.75	37.15	36.67	37.05	37.05	0.65%	828,392
Jan 30, 2026	37.18	37.24	36.51	36.81	36.81	-1.23%	788,320
Jan 29, 2026	37.60	37.60	36.93	37.27	37.27	-0.35%	988,156
Jan 28, 2026	37.56	37.58	37.32	37.40	37.40	-0.16%	650,865
Jan 27, 2026	37.73	37.73	37.38	37.46	37.46	-0.35%	1,068,861
Jan 26, 2026	37.56	37.71	37.50	37.59	37.59	0.32%	389,050
Jan 23, 2026	37.71	37.71	37.35	37.47	37.47	-0.64%	641,147
Jan 22, 2026	37.76	37.92	37.61	37.71	37.71	0.53%	1,229,791
Jan 21, 2026	37.31	37.66	37.20	37.51	37.51	1.43%	1,873,674
Jan 20, 2026	37.12	37.41	36.95	36.98	36.98	-1.57%	595,894
Jan 16, 2026	37.73	37.84	37.57	37.57	37.57	-0.42%	994,153
Jan 15, 2026	37.72	37.91	37.66	37.73	37.73	0.51%	792,384
Jan 14, 2026	37.59	37.63	37.34	37.54	37.54	-0.05%	683,160
Jan 13, 2026	37.68	37.72	37.45	37.56	37.56	0.19%	614,771
Jan 12, 2026	37.30	37.53	37.28	37.49	37.49	0.05%	599,456
Jan 9, 2026	37.44	37.67	37.37	37.47	37.47	0.46%	952,492
Jan 8, 2026	37.22	37.42	37.20	37.30	37.30	0.05%	1,015,315
Jan 7, 2026	37.66	37.66	37.26	37.28	37.28	-0.75%	890,043
Jan 6, 2026	37.09	37.61	37.04	37.56	37.56	1.29%	773,542
Jan 5, 2026	36.70	37.21	36.70	37.08	37.08	1.23%	1,214,919
Jan 2, 2026	36.50	36.67	36.29	36.63	36.63	0.69%	920,734
Dec 31, 2025	36.66	36.69	36.35	36.38	36.38	-0.84%	498,537
Dec 30, 2025	36.86	36.86	36.69	36.69	36.69	-0.14%	487,572
Dec 29, 2025	36.75	36.90	36.69	36.74	36.74	-0.43%	463,637
Dec 26, 2025	36.90	36.90	36.77	36.90	36.90	0.03%	333,112
Dec 24, 2025	36.79	36.93	36.70	36.89	36.89	0.30%	423,282
Dec 23, 2025	36.83	36.87	36.65	36.78	36.78	-0.14%	885,925
Dec 22, 2025	36.80	36.90	36.70	36.83	36.83	0.88%	846,746
Dec 19, 2025	36.28	36.62	36.28	36.51	36.51	0.38%	1,604,240
Dec 18, 2025	36.48	36.65	36.29	36.37	36.26	0.47%	343,695
Dec 17, 2025	36.40	36.65	36.15	36.20	36.09	-0.41%	458,388