FMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	32.73	32.80	32.72	32.74	32.74	-0.08%	10,053
Nov 11, 2026	32.81	32.81	32.73	32.76	32.76	-0.89%	7,064
Nov 10, 2026	33.01	33.09	33.01	33.06	33.06	0.56%	10,703
Nov 9, 2026	32.05	32.98	31.91	32.88	32.87	3.90%	8,784
Nov 6, 2026	30.71	31.69	30.71	31.64	31.64	2.09%	11,982
Nov 5, 2026	33.13	33.13	30.99	30.99	30.99	-6.47%	634,854
Nov 4, 2026	32.95	33.14	32.23	33.14	33.14	3.39%	17,510
Nov 3, 2026	31.75	32.37	31.75	32.05	32.05	1.60%	12,202
Nov 2, 2026	32.61	32.61	31.54	31.54	31.54	-2.68%	15,085
Oct 30, 2026	33.18	33.20	32.11	32.41	32.41	-3.11%	7,642
Oct 29, 2026	33.48	33.56	33.24	33.45	33.45	0.65%	8,708
Oct 28, 2026	32.44	33.30	32.44	33.24	33.24	2.19%	9,444
Oct 27, 2026	31.91	32.55	31.63	32.52	32.52	2.47%	37,050
Oct 26, 2026	31.51	31.74	31.51	31.74	31.74	0.63%	7,430
Oct 23, 2026	31.51	31.62	31.22	31.54	31.54	-0.25%	10,804
Oct 22, 2026	31.97	32.11	31.37	31.62	31.62	-1.17%	3,382
Oct 21, 2026	31.57	32.23	31.57	31.99	31.99	0.76%	9,181
Oct 20, 2026	30.97	31.86	30.97	31.75	31.75	3.16%	14,914
Oct 19, 2026	30.44	30.94	30.44	30.78	30.78	1.61%	31,799
Oct 16, 2026	31.26	31.26	30.20	30.29	30.29	-3.03%	17,548
Oct 15, 2026	30.80	31.32	30.80	31.24	31.24	1.94%	4,874
Oct 14, 2026	30.27	30.78	30.27	30.64	30.64	0.46%	1,956
Oct 13, 2026	30.71	30.71	30.50	30.50	30.50	-1.74%	2,658
Oct 12, 2026	31.47	31.47	30.89	31.04	31.04	-1.14%	7,788
Oct 9, 2026	31.29	31.40	30.96	31.40	31.40	2.73%	1,978
Oct 8, 2026	30.59	30.59	29.95	30.57	30.57	-1.56%	8,422
Oct 7, 2026	30.74	31.42	30.74	31.05	31.05	-0.67%	7,076
Oct 6, 2026	32.90	32.99	30.74	31.26	31.26	-4.21%	49,572
Oct 5, 2026	32.18	32.67	32.07	32.63	32.63	2.56%	4,389
Oct 2, 2026	32.01	32.01	31.70	31.82	31.82	0.50%	9,123
Oct 1, 2026	32.32	32.32	31.66	31.66	31.66	-2.25%	3,785
Sep 30, 2026	32.50	32.74	32.39	32.39	32.39	-0.19%	11,150
Sep 29, 2026	32.38	32.57	32.08	32.45	32.45	0.01%	3,198
Sep 28, 2026	32.02	32.49	32.00	32.45	32.45	0.75%	6,092
Sep 25, 2026	32.21	32.21	32.21	32.21	32.21	-0.09%	468
Sep 24, 2026	31.84	32.24	31.79	32.24	32.24	2.05%	3,095
Sep 23, 2026	32.36	32.36	31.48	31.59	31.59	-2.44%	3,444
Sep 22, 2026	32.17	32.45	32.17	32.38	32.38	1.40%	6,030
Sep 21, 2026	31.98	31.98	31.88	31.93	31.93	0.90%	1,536
Sep 18, 2026	32.04	32.04	31.63	31.65	31.65	-1.38%	2,958
Sep 17, 2026	31.76	32.22	31.76	32.09	32.09	2.54%	41,125
Sep 16, 2026	31.47	31.78	31.21	31.30	31.30	-0.02%	5,491
Sep 15, 2026	31.22	31.42	31.20	31.30	31.30	-0.34%	2,488
Sep 14, 2026	31.08	31.41	30.89	31.41	31.41	1.32%	15,784
Sep 11, 2026	31.17	31.18	30.99	31.00	31.00	0.51%	4,172
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