FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	40.63	40.71	40.38	40.38	40.38	-0.35%	1,205,168
Sep 29, 2026	40.59	40.63	40.29	40.52	40.52	-0.10%	849,979
Sep 28, 2026	40.57	40.73	40.33	40.56	40.56	-0.69%	839,038
Sep 25, 2026	40.79	40.98	40.65	40.84	40.84	0.21%	911,377
Sep 24, 2026	40.72	40.88	40.60	40.76	40.76	-0.21%	973,792
Sep 23, 2026	40.96	41.07	40.82	40.84	40.84	-0.49%	747,352
Sep 22, 2026	41.20	41.20	40.95	41.04	41.04	-0.07%	904,969
Sep 21, 2026	41.06	41.14	40.88	41.07	41.07	0.61%	1,059,312
Sep 18, 2026	41.03	41.03	40.71	40.82	40.82	-0.59%	972,171
Sep 17, 2026	41.23	41.27	41.07	41.18	41.06	0.78%	1,113,713
Sep 16, 2026	41.09	41.25	40.53	40.86	40.74	-0.46%	924,575
Sep 15, 2026	41.19	41.21	40.95	41.05	40.93	-0.46%	895,466
Sep 14, 2026	41.22	41.39	41.13	41.24	41.12	-0.51%	668,191
Sep 11, 2026	41.38	41.48	41.28	41.45	41.33	1.02%	908,123
Sep 10, 2026	41.15	41.30	41.01	41.03	40.91	-0.80%	708,260
Sep 9, 2026	41.60	41.62	41.33	41.36	41.24	-0.84%	729,314
Sep 8, 2026	41.99	41.99	41.68	41.71	41.59	-1.00%	627,542
Sep 4, 2026	41.99	42.26	41.93	42.13	42.01	-0.21%	782,025
Sep 3, 2026	42.13	42.26	41.94	42.22	42.10	0.96%	689,324
Sep 2, 2026	41.58	41.88	41.56	41.82	41.70	0.46%	1,027,350
Sep 1, 2026	41.80	41.97	41.52	41.63	41.51	-0.88%	887,731
Aug 31, 2026	42.03	42.03	41.85	42.00	41.88	-0.28%	622,786
Aug 28, 2026	42.55	42.61	42.10	42.12	42.00	-0.80%	606,463
Aug 27, 2026	42.45	42.53	42.36	42.46	42.34	0.02%	587,589
Aug 26, 2026	42.17	42.52	42.17	42.45	42.33	0.45%	769,891
Aug 25, 2026	42.40	42.40	42.15	42.26	42.14	-0.05%	839,576
Aug 24, 2026	42.37	42.40	42.14	42.28	42.16	-0.26%	492,681
Aug 21, 2026	42.32	42.44	42.27	42.39	42.27	0.71%	708,908
Aug 20, 2026	42.20	42.44	42.06	42.09	41.97	-0.85%	852,083
Aug 19, 2026	42.66	42.71	42.38	42.45	42.33	0.43%	1,055,726
Aug 18, 2026	42.59	42.72	42.27	42.27	42.15	-1.05%	524,576
Aug 17, 2026	42.85	42.89	42.70	42.72	42.60	-0.56%	489,471
Aug 14, 2026	42.90	42.97	42.82	42.96	42.84	0.23%	616,310
Aug 13, 2026	42.65	42.89	42.57	42.86	42.74	0.78%	913,313
Aug 12, 2026	42.50	42.58	42.31	42.53	42.41	0.24%	1,184,510
Aug 11, 2026	42.30	42.58	42.30	42.43	42.31	0.14%	587,987
Aug 10, 2026	42.26	42.45	42.23	42.37	42.25	0.19%	647,432
Aug 7, 2026	42.12	42.32	42.00	42.29	42.17	1.27%	551,240
Aug 6, 2026	41.95	42.07	41.71	41.76	41.64	-0.60%	1,384,295
Aug 5, 2026	42.25	42.50	42.00	42.01	41.89	-0.38%	793,036
Aug 4, 2026	41.67	42.25	41.55	42.17	42.05	1.57%	2,950,225
Aug 3, 2026	41.22	41.54	41.20	41.52	41.40	1.00%	835,530
Jul 31, 2026	41.14	41.22	40.74	41.11	40.99	0.10%	551,220
Jul 30, 2026	41.08	41.19	40.55	41.07	40.95	0.44%	637,132
Jul 29, 2026	41.25	41.50	40.87	40.89	40.77	-0.82%	948,113
Jul 28, 2026	40.93	41.25	40.80	41.23	41.11	0.86%	508,124
Jul 27, 2026	40.83	41.02	40.61	40.88	40.76	0.76%	823,920
Jul 24, 2026	40.46	40.81	40.46	40.57	40.46	0.47%	839,832
Jul 23, 2026	40.33	40.59	40.25	40.38	40.27	-0.37%	996,071
Jul 22, 2026	40.55	40.75	40.47	40.53	40.42	-	498,444