FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	41.15	41.30	41.01	41.03	41.03	-0.80%	708,096
Sep 9, 2026	41.60	41.62	41.33	41.36	41.36	-0.84%	728,254
Sep 8, 2026	41.99	41.99	41.68	41.71	41.71	-1.00%	627,533
Sep 4, 2026	41.99	42.26	41.93	42.13	42.13	-0.21%	780,928
Sep 3, 2026	42.13	42.26	41.94	42.22	42.22	0.96%	689,321
Sep 2, 2026	41.58	41.88	41.56	41.82	41.82	0.46%	1,027,342
Sep 1, 2026	41.80	41.97	41.52	41.63	41.63	-0.88%	887,731
Aug 31, 2026	42.03	42.03	41.85	42.00	42.00	-0.28%	622,752
Aug 28, 2026	42.55	42.61	42.10	42.12	42.12	-0.80%	606,368
Aug 27, 2026	42.45	42.53	42.36	42.46	42.46	0.02%	587,589
Aug 26, 2026	42.17	42.52	42.17	42.45	42.45	0.45%	769,891
Aug 25, 2026	42.40	42.40	42.15	42.26	42.26	-0.05%	839,565
Aug 24, 2026	42.37	42.40	42.14	42.28	42.28	-0.26%	492,655
Aug 21, 2026	42.32	42.44	42.27	42.39	42.39	0.71%	708,897
Aug 20, 2026	42.20	42.44	42.06	42.09	42.09	-0.85%	849,172
Aug 19, 2026	42.66	42.71	42.38	42.45	42.45	0.43%	1,055,725
Aug 18, 2026	42.59	42.72	42.27	42.27	42.27	-1.05%	524,576
Aug 17, 2026	42.85	42.89	42.70	42.72	42.72	-0.56%	489,469
Aug 14, 2026	42.90	42.97	42.82	42.96	42.96	0.23%	616,307
Aug 13, 2026	42.65	42.89	42.57	42.86	42.86	0.78%	913,312
Aug 12, 2026	42.50	42.58	42.31	42.53	42.53	0.24%	1,184,510
Aug 11, 2026	42.30	42.58	42.30	42.43	42.43	0.14%	587,987
Aug 10, 2026	42.26	42.45	42.23	42.37	42.37	0.19%	647,432
Aug 7, 2026	42.12	42.32	42.00	42.29	42.29	1.27%	551,240
Aug 6, 2026	41.95	42.07	41.71	41.76	41.76	-0.60%	1,384,295
Aug 5, 2026	42.25	42.50	42.00	42.01	42.01	-0.38%	793,036
Aug 4, 2026	41.67	42.25	41.55	42.17	42.17	1.57%	2,950,225
Aug 3, 2026	41.22	41.54	41.20	41.52	41.52	1.00%	835,530
Jul 31, 2026	41.14	41.22	40.74	41.11	41.11	0.10%	551,220
Jul 30, 2026	41.08	41.19	40.55	41.07	41.07	0.44%	637,132
Jul 29, 2026	41.25	41.50	40.87	40.89	40.89	-0.82%	948,113
Jul 28, 2026	40.93	41.25	40.80	41.23	41.23	0.86%	508,124
Jul 27, 2026	40.83	41.02	40.61	40.88	40.88	0.76%	823,920
Jul 24, 2026	40.46	40.81	40.46	40.57	40.57	0.47%	839,832
Jul 23, 2026	40.33	40.59	40.25	40.38	40.38	-0.37%	996,071
Jul 22, 2026	40.55	40.75	40.47	40.53	40.53	-	498,444
Jul 21, 2026	40.47	40.62	40.35	40.53	40.53	0.65%	2,635,223
Jul 20, 2026	40.53	40.60	40.27	40.27	40.27	-0.37%	1,022,099
Jul 17, 2026	40.28	40.66	40.28	40.42	40.42	-0.47%	677,964
Jul 16, 2026	40.43	40.70	40.42	40.61	40.61	0.20%	745,810
Jul 15, 2026	40.71	40.75	40.34	40.53	40.53	-0.10%	1,411,472
Jul 14, 2026	40.66	40.82	40.48	40.57	40.57	0.17%	530,175
Jul 13, 2026	40.57	40.78	40.42	40.50	40.50	-0.20%	1,348,940
Jul 10, 2026	40.70	40.72	40.30	40.58	40.58	0.10%	687,829
Jul 9, 2026	40.36	40.72	40.36	40.54	40.54	1.07%	497,057
Jul 8, 2026	40.16	40.17	39.78	40.11	40.11	-0.67%	873,581
Jul 7, 2026	40.64	40.67	40.30	40.38	40.38	-0.54%	579,035
Jul 6, 2026	40.45	40.69	40.45	40.60	40.60	0.54%	780,248
Jul 2, 2026	40.62	40.83	40.08	40.38	40.38	-0.15%	1,080,309
Jul 1, 2026	40.48	40.81	40.36	40.44	40.44	-0.34%	1,045,019