FMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	27.81	27.96	27.78	27.79	27.79	0.25%	3,273
Jan 8, 2026	28.00	28.00	27.59	27.72	27.72	-1.05%	8,021
Jan 7, 2026	27.88	28.10	27.88	28.02	28.02	1.61%	14,908
Jan 6, 2026	27.05	27.60	27.05	27.57	27.57	2.38%	8,232
Jan 5, 2026	26.84	26.93	26.64	26.93	26.93	0.16%	28,953
Jan 2, 2026	27.15	27.15	26.79	26.89	26.89	-0.60%	6,113
Dec 31, 2025	27.09	27.15	27.05	27.05	27.05	-0.26%	8,470
Dec 30, 2025	27.24	27.26	27.05	27.12	27.12	-0.53%	2,516
Dec 29, 2025	27.39	27.40	27.18	27.27	27.27	-0.71%	2,061
Dec 26, 2025	27.63	27.63	27.43	27.46	27.46	-0.54%	3,658
Dec 24, 2025	27.57	27.61	27.57	27.61	27.61	0.37%	1,172
Dec 23, 2025	27.55	27.58	27.48	27.51	27.51	-0.56%	918
Dec 22, 2025	27.44	27.71	27.44	27.66	27.66	1.58%	2,868
Dec 19, 2025	27.11	27.33	27.11	27.23	27.23	1.11%	2,934
Dec 18, 2025	27.17	27.17	26.93	26.93	26.93	-0.58%	4,041
Dec 17, 2025	27.37	27.45	27.09	27.09	27.09	-0.71%	2,042
Dec 16, 2025	27.40	27.42	27.16	27.28	27.28	-0.66%	10,636
Dec 15, 2025	27.81	27.81	27.46	27.46	27.46	-0.81%	4,081
Dec 12, 2025	27.71	27.80	27.55	27.69	27.69	-0.27%	5,267
Dec 11, 2025	27.62	27.88	27.62	27.76	27.76	-0.84%	19,311
Dec 10, 2025	27.86	28.00	27.77	28.00	28.00	0.85%	3,639
Dec 9, 2025	28.27	28.27	27.73	27.76	27.76	-2.07%	5,910
Dec 8, 2025	28.59	28.59	28.30	28.35	28.35	-0.01%	5,395
Dec 5, 2025	28.55	28.58	28.35	28.35	28.35	-0.65%	9,260
Dec 4, 2025	28.41	28.54	28.36	28.54	28.54	0.37%	11,502
Dec 3, 2025	28.09	28.46	28.09	28.43	28.43	1.23%	5,837
Dec 2, 2025	28.39	28.39	28.08	28.09	28.09	-1.00%	3,427
Dec 1, 2025	28.64	28.65	28.27	28.37	28.37	-1.62%	12,234
Nov 28, 2025	28.71	29.07	28.70	28.84	28.84	0.38%	15,624
Nov 26, 2025	28.70	28.80	28.69	28.73	28.73	0.12%	9,138
Nov 25, 2025	28.47	28.69	28.38	28.69	28.69	1.59%	7,870
Nov 24, 2025	27.87	28.24	27.87	28.24	28.24	1.73%	18,486
Nov 21, 2025	27.25	27.89	27.25	27.76	27.76	1.91%	5,028
Nov 20, 2025	27.88	27.93	27.24	27.24	27.24	-0.51%	8,626
Nov 19, 2025	27.12	27.42	26.91	27.38	27.38	1.21%	21,529
Nov 18, 2025	26.85	27.14	26.79	27.05	27.05	0.27%	6,714
Nov 17, 2025	27.03	27.22	26.98	26.98	26.98	-0.56%	1,947
Nov 14, 2025	26.82	27.40	26.82	27.13	27.13	0.64%	8,744
Nov 13, 2025	27.17	27.26	26.96	26.96	26.96	-1.33%	11,938
Nov 12, 2025	27.25	27.41	27.18	27.32	27.32	0.74%	4,252
Nov 11, 2025	26.62	27.12	26.62	27.12	27.12	1.88%	8,617
Nov 10, 2025	26.44	26.62	26.35	26.62	26.62	4.37%	6,793
Nov 7, 2025	25.61	25.61	25.50	25.51	25.51	-1.73%	4,080
Nov 6, 2025	25.84	26.05	25.84	25.96	25.96	0.31%	1,982
Nov 5, 2025	25.94	25.95	25.69	25.88	25.88	-0.51%	2,754
Nov 4, 2025	25.90	26.17	25.90	26.01	26.01	-0.02%	2,937
Nov 3, 2025	26.22	26.22	25.63	26.01	26.01	-0.78%	7,223
Oct 31, 2025	26.22	26.25	26.08	26.22	26.22	-0.18%	4,653
Oct 30, 2025	26.36	26.53	26.27	26.27	26.27	-0.35%	4,986
Oct 29, 2025	26.52	26.62	26.35	26.36	26.36	-0.78%	4,883