FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.14	41.22	40.74	41.11	41.11	0.10%	550,890
Jul 30, 2026	41.08	41.19	40.55	41.07	41.07	0.44%	637,127
Jul 29, 2026	41.25	41.50	40.87	40.89	40.89	-0.82%	948,110
Jul 28, 2026	40.93	41.25	40.80	41.23	41.23	0.86%	508,122
Jul 27, 2026	40.83	41.02	40.61	40.88	40.88	0.76%	823,919
Jul 24, 2026	40.46	40.81	40.46	40.57	40.57	0.47%	839,828
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	-	498,443
Jul 21, 2026	40.47	40.62	40.35	40.53	40.53	0.65%	2,635,221
Jul 20, 2026	40.53	40.60	40.27	40.27	40.27	-0.37%	1,022,097
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%	1,410,972
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%	873,572
Jul 7, 2026	40.64	40.67	40.30	40.38	40.38	-0.54%	579,027
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
Jun 30, 2026	40.52	40.68	40.41	40.58	40.58	0.20%	1,167,296
Jun 29, 2026	40.43	40.54	40.20	40.50	40.50	0.40%	853,488
Jun 26, 2026	40.29	40.46	40.14	40.34	40.34	-0.47%	827,174
Jun 25, 2026	40.58	40.86	40.38	40.53	40.53	1.05%	1,327,192
Jun 24, 2026	40.03	40.43	39.97	40.11	40.11	0.50%	645,644
Jun 23, 2026	39.70	40.16	39.59	39.91	39.91	-1.02%	618,242
Jun 22, 2026	40.30	40.47	40.18	40.32	40.32	0.52%	906,719
Jun 18, 2026	40.25	40.25	40.00	40.11	40.11	0.87%	719,212
Jun 17, 2026	40.42	40.68	39.83	39.87	39.77	-1.24%	1,101,922
Jun 16, 2026	40.65	40.84	40.34	40.37	40.26	-0.49%	862,072
Jun 15, 2026	40.70	40.81	40.48	40.57	40.46	1.07%	751,263
Jun 12, 2026	39.91	40.20	39.71	40.14	40.04	1.08%	550,607
Jun 11, 2026	39.02	39.78	38.98	39.71	39.61	2.21%	884,505
Jun 10, 2026	39.28	39.60	38.83	38.85	38.75	-1.55%	627,927
Jun 9, 2026	39.52	39.87	38.59	39.46	39.36	0.54%	1,562,987
Jun 8, 2026	39.53	39.57	39.17	39.25	39.15	-0.18%	535,576
Jun 5, 2026	40.03	40.03	39.17	39.32	39.22	-2.02%	967,933
Jun 4, 2026	39.97	40.24	39.90	40.13	40.03	0.22%	555,585
Jun 3, 2026	40.01	40.14	39.84	40.04	39.94	-0.20%	381,407
Jun 2, 2026	39.92	40.15	39.88	40.12	40.02	0.53%	584,840
Jun 1, 2026	39.58	40.00	39.56	39.91	39.81	0.55%	925,943
May 29, 2026	39.73	39.76	39.55	39.69	39.59	0.20%	545,851
May 28, 2026	39.49	39.75	39.32	39.61	39.51	0.48%	910,780
May 27, 2026	39.65	39.66	39.40	39.42	39.32	-0.33%	569,442
May 26, 2026	39.45	39.66	39.35	39.55	39.45	0.92%	590,303
May 22, 2026	39.03	39.27	38.95	39.19	39.09	1.11%	507,076
May 21, 2026	38.50	38.85	38.26	38.76	38.66	0.34%	1,003,578
May 20, 2026	38.27	38.65	38.01	38.63	38.53	1.26%	644,644