FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	36.64	36.64	36.22	36.35	36.24	-0.66%	543,904
Dec 15, 2025	36.91	36.91	36.48	36.59	36.48	-0.22%	478,967
Dec 12, 2025	37.14	37.20	36.60	36.67	36.56	-0.95%	716,971
Dec 11, 2025	36.74	37.09	36.68	37.02	36.91	0.68%	438,352
Dec 10, 2025	36.42	36.89	36.29	36.77	36.66	1.02%	759,105
Dec 9, 2025	36.31	36.58	36.31	36.40	36.29	0.05%	576,740
Dec 8, 2025	36.53	36.53	36.30	36.38	36.27	-0.14%	703,024
Dec 5, 2025	36.46	36.65	36.30	36.43	36.32	-0.19%	374,175
Dec 4, 2025	36.33	36.54	36.25	36.50	36.39	0.41%	1,065,670
Dec 3, 2025	36.16	36.35	36.05	36.35	36.24	0.58%	445,224
Dec 2, 2025	36.33	36.40	36.01	36.14	36.03	-0.19%	478,917
Dec 1, 2025	36.06	36.40	36.01	36.21	36.10	-0.55%	362,375
Nov 28, 2025	36.25	36.46	36.17	36.41	36.30	0.77%	250,818
Nov 26, 2025	35.96	36.34	35.82	36.13	36.02	0.50%	734,107
Nov 25, 2025	35.41	35.95	35.38	35.95	35.85	1.70%	944,743
Nov 24, 2025	35.06	35.38	34.95	35.35	35.25	0.83%	546,822
Nov 21, 2025	34.59	35.16	34.42	35.06	34.96	2.13%	385,570
Nov 20, 2025	35.44	35.53	34.33	34.33	34.23	-1.55%	528,401
Nov 19, 2025	35.03	35.37	34.77	34.87	34.77	-0.11%	717,859
Nov 18, 2025	34.77	35.25	34.58	34.91	34.81	-0.11%	980,536
Nov 17, 2025	35.51	35.55	34.78	34.95	34.85	-1.49%	673,241
Nov 14, 2025	35.28	36.34	35.12	35.48	35.38	-0.25%	473,994
Nov 13, 2025	36.10	36.15	35.54	35.57	35.47	-1.63%	717,685
Nov 12, 2025	36.29	36.44	36.16	36.16	36.05	0.03%	787,743
Nov 11, 2025	35.97	36.20	35.96	36.15	36.04	0.56%	466,198
Nov 10, 2025	35.99	36.11	35.69	35.95	35.85	0.81%	484,041
Nov 7, 2025	35.19	35.72	35.11	35.66	35.56	1.28%	469,042
Nov 6, 2025	35.63	35.72	35.16	35.21	35.11	-1.26%	520,882
Nov 5, 2025	35.42	35.87	35.38	35.66	35.56	0.82%	373,800
Nov 4, 2025	35.52	35.71	35.30	35.37	35.27	-1.50%	478,114
Nov 3, 2025	35.79	35.91	35.33	35.91	35.81	0.50%	601,503
Oct 31, 2025	35.56	35.86	35.53	35.73	35.63	0.82%	656,959
Oct 30, 2025	35.51	35.95	35.39	35.44	35.34	-0.53%	446,248
Oct 29, 2025	35.95	36.25	35.55	35.63	35.53	-1.08%	719,829