FMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	31.08	31.41	30.89	31.41	31.41	1.32%	15,783
Sep 11, 2026	31.17	31.18	30.99	31.00	31.00	0.51%	4,171
Sep 10, 2026	31.06	31.19	30.84	30.84	30.84	-1.38%	2,792
Sep 9, 2026	31.35	31.55	31.27	31.27	31.27	-0.85%	10,588
Sep 8, 2026	31.34	31.80	31.34	31.54	31.54	-0.76%	2,743
Sep 4, 2026	31.84	31.84	31.55	31.78	31.78	-0.77%	4,411
Sep 3, 2026	32.02	32.03	31.75	32.03	32.03	0.16%	3,058
Sep 2, 2026	31.63	32.23	31.63	31.98	31.98	1.34%	5,051
Sep 1, 2026	31.58	31.58	31.42	31.56	31.56	-0.69%	9,067
Aug 31, 2026	31.43	31.78	31.24	31.78	31.78	0.44%	13,194
Aug 28, 2026	32.41	32.41	31.64	31.64	31.64	-2.55%	1,966
Aug 27, 2026	32.64	32.64	32.47	32.47	32.47	-0.09%	6,683
Aug 26, 2026	32.41	32.57	32.38	32.49	32.49	-0.52%	2,839
Aug 25, 2026	32.73	32.78	32.55	32.66	32.66	1.24%	8,657
Aug 24, 2026	32.47	32.47	32.03	32.26	32.26	-0.82%	4,957
Aug 21, 2026	32.19	32.69	32.19	32.53	32.53	1.30%	14,174
Aug 20, 2026	32.29	32.47	32.04	32.11	32.11	-2.36%	7,849
Aug 19, 2026	31.79	32.89	31.79	32.89	32.89	6.99%	13,723
Aug 18, 2026	30.68	30.78	30.68	30.74	30.74	0.50%	4,224
Aug 17, 2026	30.27	30.62	30.27	30.59	30.59	1.23%	5,014
Aug 14, 2026	30.18	30.25	30.12	30.21	30.21	0.31%	2,086
Aug 13, 2026	30.54	30.54	30.12	30.12	30.12	-0.82%	3,535
Aug 12, 2026	30.23	30.37	30.20	30.37	30.37	0.51%	6,106
Aug 11, 2026	30.13	30.31	30.13	30.22	30.22	-0.41%	4,325
Aug 10, 2026	29.82	30.39	29.82	30.34	30.34	1.59%	2,894
Aug 7, 2026	29.46	29.87	29.34	29.87	29.87	3.07%	9,343
Aug 6, 2026	28.93	28.98	28.80	28.98	28.98	0.47%	3,716
Aug 5, 2026	28.92	29.04	28.71	28.84	28.84	0.55%	2,627
Aug 4, 2026	28.28	28.68	28.28	28.68	28.68	1.74%	2,002
Aug 3, 2026	28.16	28.25	28.01	28.19	28.19	0.70%	2,582
Jul 31, 2026	28.16	28.17	27.87	28.00	28.00	-2.53%	4,927
Jul 30, 2026	28.35	28.72	28.35	28.72	28.72	0.95%	4,126
Jul 29, 2026	28.63	28.63	28.45	28.45	28.45	-0.73%	1,013
Jul 28, 2026	28.54	28.71	28.30	28.66	28.66	1.02%	3,451
Jul 27, 2026	28.58	28.58	28.37	28.37	28.37	0.07%	1,254
Jul 24, 2026	28.25	28.35	28.24	28.35	28.35	-0.65%	4,467
Jul 23, 2026	28.21	28.55	28.21	28.54	28.54	0.85%	5,674
Jul 22, 2026	28.62	28.62	28.30	28.30	28.29	-1.46%	1,148
Jul 21, 2026	28.50	28.72	28.42	28.72	28.71	1.29%	4,802
Jul 20, 2026	28.87	28.87	28.35	28.35	28.35	-1.67%	3,298
Jul 17, 2026	28.50	28.89	28.23	28.83	28.83	0.07%	3,725
Jul 16, 2026	29.23	29.27	28.68	28.81	28.81	-1.23%	17,131
Jul 15, 2026	29.04	29.17	28.82	29.17	29.17	0.36%	5,590
Jul 14, 2026	29.04	29.13	28.79	29.07	29.06	-	3,981
Jul 13, 2026	29.42	29.42	28.78	29.07	29.07	-1.66%	25,522
Jul 10, 2026	30.33	30.33	29.36	29.56	29.56	-1.82%	9,104
Jul 9, 2026	30.12	30.13	29.98	30.11	30.11	1.82%	5,778
Jul 8, 2026	29.80	29.80	29.25	29.57	29.57	-1.40%	12,534
Jul 7, 2026	30.00	30.17	29.84	29.99	29.99	2.13%	12,948
Jul 6, 2026	29.39	29.54	29.21	29.36	29.36	-0.04%	13,466