FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	38.72	38.97	38.47	38.60	-	-0.10%	662,141
Apr 20, 2026	38.43	38.69	38.43	38.64	38.64	0.34%	694,901
Apr 17, 2026	38.22	38.67	38.22	38.51	38.51	1.56%	928,375
Apr 16, 2026	37.98	38.09	37.79	37.92	37.92	0.21%	862,685
Apr 15, 2026	37.85	37.95	37.66	37.84	37.84	0.05%	898,830
Apr 14, 2026	37.76	37.89	37.60	37.82	37.82	0.48%	1,084,706
Apr 13, 2026	37.04	37.66	37.04	37.64	37.64	1.26%	640,076
Apr 10, 2026	37.46	37.46	37.12	37.17	37.17	-0.69%	933,429
Apr 9, 2026	37.39	37.54	37.20	37.43	37.43	-0.11%	936,184
Apr 8, 2026	37.42	37.66	37.31	37.47	37.47	2.55%	1,086,521
Apr 7, 2026	36.50	36.70	36.33	36.54	36.54	-0.16%	1,183,345
Apr 6, 2026	36.36	36.62	36.31	36.60	36.60	0.52%	535,219
Apr 2, 2026	35.78	36.64	35.75	36.41	36.41	0.25%	1,376,586
Apr 1, 2026	36.16	36.52	36.16	36.32	36.32	1.00%	959,426
Mar 31, 2026	35.40	36.12	35.33	35.96	35.96	2.83%	1,315,631
Mar 30, 2026	35.61	35.61	34.84	34.97	34.97	-0.74%	1,128,815
Mar 27, 2026	35.64	35.66	35.13	35.23	35.23	-1.40%	747,788
Mar 26, 2026	35.96	36.28	35.71	35.73	35.73	-1.38%	763,286
Mar 25, 2026	36.39	36.51	35.97	36.23	36.23	0.56%	1,090,020
Mar 24, 2026	35.67	36.20	35.56	36.03	36.03	0.45%	935,343
Mar 23, 2026	35.89	36.33	35.79	35.87	35.87	1.56%	1,104,614
Mar 20, 2026	35.95	35.96	35.13	35.32	35.32	-2.11%	766,820
Mar 19, 2026	35.70	36.28	35.70	36.08	35.97	0.14%	876,248
Mar 18, 2026	36.26	36.45	36.03	36.03	35.92	-0.91%	6,682,351
Mar 17, 2026	36.31	36.59	36.31	36.36	36.25	0.75%	559,088
Mar 16, 2026	36.13	36.34	36.01	36.09	35.98	0.87%	652,581
Mar 13, 2026	36.12	36.27	35.70	35.78	35.67	-0.28%	677,135
Mar 12, 2026	36.25	36.37	35.88	35.88	35.77	-1.83%	922,407
Mar 11, 2026	36.59	36.70	36.31	36.55	36.44	-0.19%	794,358
Mar 10, 2026	36.86	37.13	36.56	36.62	36.51	-0.70%	966,336
Mar 9, 2026	36.20	36.92	35.80	36.88	36.77	0.60%	1,064,537
Mar 6, 2026	36.70	36.75	36.35	36.66	36.55	-1.43%	11,280,339
Mar 5, 2026	37.41	37.72	36.97	37.19	37.08	-1.25%	575,922
Mar 4, 2026	37.71	37.76	37.42	37.66	37.55	0.35%	627,180
Mar 3, 2026	37.24	37.72	36.75	37.53	37.42	-1.42%	739,816
Mar 2, 2026	37.59	38.18	37.59	38.07	37.96	0.03%	817,455
Feb 27, 2026	37.92	38.06	37.74	38.06	37.95	-0.52%	468,506
Feb 26, 2026	38.00	38.26	37.84	38.26	38.15	0.90%	672,559
Feb 25, 2026	37.89	37.96	37.60	37.92	37.81	0.56%	1,169,127
Feb 24, 2026	37.19	37.73	37.14	37.71	37.60	1.51%	520,476
Feb 23, 2026	37.73	37.77	37.01	37.15	37.04	-1.82%	487,631
Feb 20, 2026	37.59	38.07	37.50	37.84	37.73	0.56%	749,387
Feb 19, 2026	37.57	37.69	37.42	37.63	37.52	-0.11%	597,418
Feb 18, 2026	37.56	37.87	37.48	37.67	37.56	0.70%	711,315
Feb 17, 2026	37.44	37.59	37.08	37.41	37.30	-0.19%	844,940
Feb 13, 2026	37.08	37.63	36.90	37.48	37.37	1.41%	672,929
Feb 12, 2026	37.71	38.01	36.84	36.96	36.85	-1.41%	878,280
Feb 11, 2026	37.87	37.94	37.33	37.49	37.38	-0.48%	955,971
Feb 10, 2026	37.74	37.83	37.61	37.67	37.56	-	463,624
Feb 9, 2026	37.42	37.80	37.36	37.67	37.56	0.48%	476,319