FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	42.12	42.16	41.96	42.16	42.16	0.76%	270,310
Nov 10, 2026	41.66	41.88	41.48	41.84	41.84	0.02%	823,529
Nov 9, 2026	41.22	42.01	41.15	41.83	41.83	2.73%	1,012,955
Nov 6, 2026	40.65	40.89	40.38	40.72	40.72	0.15%	1,622,621
Nov 5, 2026	42.12	42.17	40.61	40.66	40.66	-3.47%	2,006,784
Nov 4, 2026	42.15	42.16	41.72	42.12	42.12	0.93%	2,288,402
Nov 3, 2026	41.61	42.02	41.58	41.73	41.73	0.22%	1,215,314
Nov 2, 2026	41.81	42.04	41.63	41.64	41.64	0.19%	1,059,515
Oct 30, 2026	41.87	41.94	41.27	41.56	41.56	-1.38%	861,024
Oct 29, 2026	41.79	42.16	41.79	42.14	42.14	0.91%	708,085
Oct 28, 2026	41.81	41.87	41.54	41.76	41.76	-0.05%	1,141,600
Oct 27, 2026	41.81	41.81	41.56	41.78	41.78	0.22%	771,592
Oct 26, 2026	41.54	41.79	41.50	41.69	41.69	0.65%	796,458
Oct 23, 2026	41.38	41.51	41.12	41.42	41.42	-0.34%	997,934
Oct 22, 2026	41.53	41.61	41.18	41.56	41.56	-0.41%	1,028,773
Oct 21, 2026	41.70	41.88	41.61	41.73	41.73	0.53%	809,976
Oct 20, 2026	41.08	41.58	41.03	41.51	41.51	1.15%	1,050,815
Oct 19, 2026	41.19	41.31	40.97	41.04	41.04	0.05%	768,285
Oct 16, 2026	41.59	41.61	40.86	41.02	41.02	-1.01%	1,524,045
Oct 15, 2026	40.95	41.45	40.81	41.44	41.44	1.12%	846,228
Oct 14, 2026	41.12	41.25	40.73	40.98	40.98	-1.06%	1,184,623
Oct 13, 2026	41.39	41.52	41.14	41.42	41.42	0.22%	987,713
Oct 12, 2026	41.56	41.57	41.29	41.33	41.33	-0.48%	1,069,546
Oct 9, 2026	41.37	41.59	41.24	41.53	41.53	0.97%	1,274,977
Oct 8, 2026	40.82	41.14	40.72	41.13	41.13	0.51%	1,525,953
Oct 7, 2026	41.13	41.20	40.82	40.92	40.92	-1.25%	1,154,133
Oct 6, 2026	41.48	41.60	41.35	41.44	41.44	0.27%	682,866
Oct 5, 2026	41.03	41.45	40.86	41.33	41.33	0.83%	604,057
Oct 2, 2026	40.96	41.13	40.87	40.99	40.99	0.71%	1,046,978
Oct 1, 2026	40.50	40.76	40.23	40.70	40.70	0.79%	1,000,640
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