FMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	28.92	29.04	28.74	28.74	-	0.20%	2,101
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
Jul 2, 2026	29.17	29.45	29.14	29.38	29.38	1.49%	21,241
Jul 1, 2026	28.55	29.06	28.55	28.94	28.94	1.47%	7,292
Jun 30, 2026	28.62	28.62	28.44	28.53	28.53	0.04%	11,698
Jun 29, 2026	28.44	28.51	28.17	28.51	28.51	0.92%	11,943
Jun 26, 2026	27.74	28.31	27.74	28.25	28.25	2.21%	7,730
Jun 25, 2026	27.89	28.04	27.60	27.64	27.64	2.41%	6,430
Jun 24, 2026	27.10	27.26	26.98	26.99	26.99	2.28%	5,363
Jun 23, 2026	26.06	26.57	26.06	26.39	26.39	1.03%	10,504
Jun 22, 2026	26.21	26.26	26.05	26.12	26.12	0.07%	4,888
Jun 18, 2026	26.00	26.12	25.87	26.10	26.10	1.06%	6,133
Jun 17, 2026	25.96	26.14	25.68	25.83	25.83	0.48%	5,120
Jun 16, 2026	25.84	25.91	25.68	25.71	25.71	-0.23%	3,267
Jun 15, 2026	25.73	25.90	25.67	25.77	25.77	0.90%	7,294
Jun 12, 2026	25.55	25.72	25.33	25.54	25.54	0.20%	4,053
Jun 11, 2026	24.96	25.49	24.96	25.49	25.49	2.28%	3,015
Jun 10, 2026	25.21	25.43	24.92	24.92	24.92	-1.16%	3,516
Jun 9, 2026	24.70	25.21	24.70	25.21	25.21	3.39%	7,299
Jun 8, 2026	24.76	24.76	24.36	24.39	24.39	-0.71%	5,596
Jun 5, 2026	25.14	25.14	24.49	24.56	24.56	-2.56%	11,241
Jun 4, 2026	24.66	25.45	24.66	25.21	25.21	2.77%	7,537
Jun 3, 2026	24.46	24.53	24.43	24.53	24.53	-0.04%	6,051
Jun 2, 2026	24.52	24.55	24.47	24.54	24.54	-1.51%	9,051
Jun 1, 2026	24.93	25.08	24.87	24.91	24.91	-1.01%	6,297
May 29, 2026	25.33	25.33	25.11	25.17	25.17	-0.38%	6,024
May 28, 2026	24.79	25.30	24.79	25.26	25.26	1.93%	5,094
May 27, 2026	24.94	25.15	24.67	24.78	24.78	-0.22%	9,007
May 26, 2026	24.84	24.90	24.73	24.84	24.84	0.34%	6,540