FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	35.19	35.72	35.11	35.66	35.66	1.28%	469,042
Nov 6, 2025	35.63	35.72	35.16	35.21	35.21	-1.26%	520,882
Nov 5, 2025	35.42	35.87	35.38	35.66	35.66	0.82%	373,800
Nov 4, 2025	35.52	35.71	35.30	35.37	35.37	-1.50%	478,114
Nov 3, 2025	35.79	35.91	35.33	35.91	35.91	0.50%	601,503
Oct 31, 2025	35.56	35.86	35.53	35.73	35.73	0.82%	656,959
Oct 30, 2025	35.51	35.95	35.39	35.44	35.44	-0.53%	446,248
Oct 29, 2025	35.95	36.25	35.55	35.63	35.63	-1.08%	719,829
Oct 28, 2025	36.36	36.39	36.02	36.02	36.02	-1.04%	468,389
Oct 27, 2025	36.46	36.48	36.28	36.40	36.40	0.55%	393,933
Oct 24, 2025	36.29	36.47	36.20	36.20	36.20	0.56%	378,948
Oct 23, 2025	35.90	36.10	35.72	36.00	36.00	0.67%	1,040,610
Oct 22, 2025	36.11	36.11	35.51	35.76	35.76	-0.69%	429,862
Oct 21, 2025	36.00	36.17	35.76	36.01	36.01	0.56%	519,869
Oct 20, 2025	35.71	35.92	35.54	35.81	35.81	1.16%	1,208,526
Oct 17, 2025	35.29	35.50	35.17	35.40	35.40	0.34%	523,240
Oct 16, 2025	35.83	35.99	35.17	35.28	35.28	-1.23%	385,701
Oct 15, 2025	35.85	36.12	35.48	35.72	35.72	0.31%	860,418
Oct 14, 2025	35.19	35.84	35.04	35.61	35.61	0.85%	1,201,354
Oct 13, 2025	35.28	35.49	35.19	35.31	35.31	1.15%	435,079
Oct 10, 2025	35.94	36.10	34.91	34.91	34.91	-2.92%	920,711
Oct 9, 2025	36.37	36.37	35.86	35.96	35.96	-0.77%	429,234
Oct 8, 2025	36.19	36.29	35.92	36.24	36.24	0.50%	4,978,454
Oct 7, 2025	36.41	36.41	35.85	36.06	36.06	-0.69%	556,305
Oct 6, 2025	36.41	36.46	36.14	36.31	36.31	0.22%	440,976
Oct 3, 2025	36.33	36.49	36.23	36.23	36.23	-0.08%	325,008
Oct 2, 2025	36.19	36.26	35.95	36.26	36.26	0.42%	448,192
Oct 1, 2025	36.22	36.33	36.01	36.11	36.11	-0.11%	669,563
Sep 30, 2025	36.16	36.30	35.86	36.15	36.15	-0.22%	334,726
Sep 29, 2025	36.36	36.37	36.07	36.23	36.23	0.25%	415,553
Sep 26, 2025	35.82	36.15	35.75	36.14	36.14	1.20%	478,147
Sep 25, 2025	35.78	35.83	35.54	35.71	35.71	-0.72%	459,568
Sep 24, 2025	36.29	36.34	35.92	35.97	35.97	-0.64%	269,495
Sep 23, 2025	36.38	36.50	36.14	36.20	36.20	-0.28%	359,492
Sep 22, 2025	36.14	36.34	36.03	36.30	36.30	0.14%	396,785
Sep 19, 2025	36.55	36.55	36.09	36.25	36.25	-0.74%	1,750,611
Sep 18, 2025	36.37	36.60	36.25	36.52	36.40	0.86%	363,792
Sep 17, 2025	36.26	36.58	35.95	36.21	36.09	0.28%	901,432
Sep 16, 2025	36.36	36.36	35.95	36.11	35.99	-0.52%	834,148
Sep 15, 2025	36.41	36.45	36.23	36.30	36.18	0.30%	568,213
Sep 12, 2025	36.56	36.56	36.17	36.19	36.07	-0.69%	526,978
Sep 11, 2025	36.17	36.52	36.04	36.44	36.32	1.25%	882,472
Sep 10, 2025	36.02	36.17	35.83	35.99	35.87	-0.14%	411,384
Sep 9, 2025	36.08	36.12	35.88	36.04	35.92	-0.06%	298,510
Sep 8, 2025	36.00	36.30	35.79	36.06	35.94	0.17%	286,462
Sep 5, 2025	36.09	36.29	35.71	36.00	35.88	0.03%	342,082
Sep 4, 2025	35.77	35.99	35.64	35.99	35.87	0.98%	578,149
Sep 3, 2025	35.76	35.83	35.52	35.64	35.52	-0.03%	394,825
Sep 2, 2025	35.44	35.72	35.36	35.65	35.53	-0.50%	776,320
Aug 29, 2025	36.06	36.14	35.76	35.83	35.71	-0.61%	400,327