FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	38.20	38.31	37.94	38.15	38.05	-0.55%	790,796
May 18, 2026	38.44	38.67	38.22	38.36	38.26	-0.03%	826,046
May 15, 2026	38.63	38.63	38.35	38.37	38.27	-1.44%	897,031
May 14, 2026	38.84	39.05	38.74	38.93	38.83	0.52%	3,721,933
May 13, 2026	38.84	38.84	38.43	38.73	38.63	0.08%	691,715
May 12, 2026	38.80	38.81	38.37	38.70	38.60	-0.41%	780,291
May 11, 2026	38.91	38.97	38.81	38.86	38.76	0.08%	645,226
May 8, 2026	38.85	38.85	38.61	38.83	38.73	0.31%	684,800
May 7, 2026	39.33	39.39	38.59	38.71	38.61	-1.17%	718,159
May 6, 2026	39.04	39.24	38.89	39.17	39.07	0.98%	752,116
May 5, 2026	38.64	38.87	38.58	38.79	38.69	0.88%	435,336
May 4, 2026	38.46	38.76	38.32	38.45	38.35	-0.13%	519,212
May 1, 2026	38.65	38.65	38.44	38.50	38.40	0.03%	451,503
Apr 30, 2026	37.96	38.55	37.96	38.49	38.39	1.69%	1,088,658
Apr 29, 2026	37.99	38.03	37.75	37.85	37.75	-0.37%	676,567