FSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	43.41	43.41	42.55	42.99	42.99	0.14%	100,749
Nov 19, 2024	42.60	42.93	42.36	42.93	42.93	0.37%	81,661
Nov 18, 2024	43.00	43.00	42.68	42.77	42.77	0.23%	140,782
Nov 15, 2024	43.05	43.12	42.54	42.67	42.67	-1.00%	49,449
Nov 14, 2024	43.77	43.79	43.04	43.10	43.10	-1.15%	160,246
Nov 13, 2024	44.12	44.18	43.53	43.60	43.60	-0.64%	117,379
Nov 12, 2024	44.42	44.42	43.75	43.88	43.88	-1.13%	85,366
Nov 11, 2024	44.48	44.55	44.22	44.38	44.38	0.89%	158,356
Nov 8, 2024	43.74	44.06	43.65	43.99	43.99	0.73%	276,765
Nov 7, 2024	44.05	44.05	43.60	43.67	43.67	-0.09%	195,089
Nov 6, 2024	43.54	43.87	43.05	43.71	43.71	4.87%	193,116
Nov 5, 2024	41.05	41.73	40.94	41.68	41.68	1.56%	46,270
Nov 4, 2024	40.94	41.24	40.89	41.04	41.04	0.29%	65,423
Nov 1, 2024	41.13	41.26	40.81	40.92	40.92	0.12%	42,228
Oct 31, 2024	41.36	41.40	40.87	40.87	40.87	-1.42%	50,374
Oct 30, 2024	41.32	41.85	41.32	41.46	41.46	-0.10%	48,170
Oct 29, 2024	41.27	41.50	41.09	41.50	41.50	0.17%	50,021
Oct 28, 2024	41.27	41.51	41.27	41.43	41.43	1.05%	64,008
Oct 25, 2024	41.35	41.45	40.90	41.00	41.00	-0.53%	41,203
Oct 24, 2024	41.27	41.29	41.03	41.22	41.22	-0.10%	205,326
Oct 23, 2024	41.32	41.33	40.91	41.26	41.26	-0.34%	66,781
Oct 22, 2024	41.58	41.58	41.27	41.40	41.40	-0.60%	49,625
Oct 21, 2024	42.33	42.33	41.61	41.65	41.65	-1.28%	68,607
Oct 18, 2024	42.73	42.73	42.12	42.19	42.19	-0.09%	91,112
Oct 17, 2024	42.34	42.34	42.11	42.23	42.23	0.05%	81,517
Oct 16, 2024	42.15	42.30	41.82	42.21	42.21	0.93%	62,084
Oct 15, 2024	41.92	42.24	41.77	41.82	41.82	0.02%	86,675
Oct 14, 2024	41.51	41.82	41.43	41.81	41.81	0.60%	51,891
Oct 11, 2024	40.91	41.57	40.91	41.56	41.56	1.71%	79,676
Oct 10, 2024	40.87	40.97	40.73	40.86	40.86	-0.68%	84,262
Oct 9, 2024	40.83	41.28	40.82	41.14	41.14	0.49%	58,623
Oct 8, 2024	40.92	41.03	40.75	40.94	40.94	0.20%	49,841
Oct 7, 2024	41.14	41.14	40.63	40.86	40.86	-0.85%	72,497
Oct 4, 2024	41.04	41.26	40.89	41.21	41.21	1.08%	52,399
Oct 3, 2024	40.77	40.88	40.52	40.77	40.77	-0.49%	37,820
Oct 2, 2024	41.00	41.14	40.85	40.97	40.97	-0.12%	93,974
Oct 1, 2024	41.27	41.34	40.69	41.02	41.02	-0.92%	72,220
Sep 30, 2024	41.17	41.41	41.01	41.40	41.40	0.36%	71,706
Sep 27, 2024	41.29	41.54	41.10	41.25	41.25	0.32%	73,987
Sep 26, 2024	41.17	41.34	41.05	41.12	41.12	0.69%	56,561
Sep 25, 2024	41.21	41.21	40.81	40.84	40.84	-0.85%	48,227
Sep 24, 2024	41.27	41.31	41.01	41.19	41.19	-	41,396
Sep 23, 2024	41.16	41.28	41.00	41.19	41.19	0.32%	97,195
Sep 20, 2024	41.12	41.20	41.00	41.06	41.06	-0.99%	64,911
Sep 19, 2024	41.81	41.81	41.12	41.47	41.33	1.77%	128,258
Sep 18, 2024	40.68	41.40	40.63	40.75	40.61	0.10%	51,449
Sep 17, 2024	40.92	41.05	40.59	40.71	40.58	0.20%	88,004
Sep 16, 2024	40.43	40.63	40.30	40.63	40.50	0.97%	64,618
Sep 13, 2024	39.82	40.30	39.82	40.24	40.11	1.74%	107,190
Sep 12, 2024	39.31	39.65	39.04	39.55	39.42	1.02%	55,950
Sep 11, 2024	38.95	39.17	38.38	39.15	39.02	0.13%	66,403
Sep 10, 2024	39.24	39.24	38.71	39.10	38.97	-0.28%	40,807
Sep 9, 2024	39.13	39.40	39.01	39.21	39.08	0.56%	498,829
Sep 6, 2024	39.57	39.79	38.93	38.99	38.86	-1.42%	58,803
Sep 5, 2024	39.86	39.92	39.36	39.55	39.42	-0.68%	182,980
Sep 4, 2024	39.75	40.00	39.68	39.82	39.69	-0.25%	36,099
Sep 3, 2024	40.72	40.77	39.85	39.92	39.79	-2.44%	87,286
Aug 30, 2024	40.97	40.99	40.44	40.92	40.78	0.52%	65,293
Aug 29, 2024	40.82	40.94	40.41	40.71	40.58	0.67%	51,753
Aug 28, 2024	40.35	40.63	40.27	40.44	40.31	-0.30%	75,384
Aug 27, 2024	40.65	40.74	40.41	40.56	40.43	-0.29%	88,399
Aug 26, 2024	40.92	41.05	40.67	40.68	40.55	-0.15%	55,307
Aug 23, 2024	40.07	40.76	39.99	40.74	40.61	2.16%	69,825
Aug 22, 2024	40.18	40.22	39.79	39.88	39.75	-0.50%	63,856
Aug 21, 2024	39.76	40.08	39.60	40.08	39.95	1.24%	42,125
Aug 20, 2024	39.97	39.97	39.51	39.59	39.46	-0.88%	40,961
Aug 19, 2024	39.61	39.94	39.60	39.94	39.81	0.91%	72,013
Aug 16, 2024	39.39	39.69	39.39	39.58	39.45	0.10%	78,881
Aug 15, 2024	39.34	39.67	39.27	39.54	39.41	1.75%	88,035
Aug 14, 2024	39.04	39.04	38.66	38.86	38.73	-0.08%	40,800
Aug 13, 2024	38.56	38.91	38.50	38.89	38.76	1.36%	41,348
Aug 12, 2024	38.65	38.65	38.26	38.37	38.24	-0.75%	47,262
Aug 9, 2024	38.65	38.74	38.38	38.66	38.53	0.10%	60,311
Aug 8, 2024	38.23	38.62	38.16	38.62	38.49	2.01%	44,160
Aug 7, 2024	38.73	38.81	37.78	37.86	37.73	-0.97%	106,430
Aug 6, 2024	37.96	38.67	37.82	38.23	38.10	0.98%	106,510
Aug 5, 2024	37.65	38.20	37.02	37.86	37.73	-2.80%	139,392
Aug 2, 2024	39.17	39.24	38.55	38.95	38.82	-2.72%	94,593
Aug 1, 2024	41.28	41.28	39.77	40.04	39.91	-1.98%	116,935
Jul 31, 2024	41.00	41.35	40.60	40.85	40.71	0.49%	381,168
Jul 30, 2024	40.63	40.74	40.26	40.65	40.52	0.44%	68,489
Jul 29, 2024	40.81	40.94	40.28	40.47	40.34	-0.32%	111,502
Jul 26, 2024	40.41	40.64	40.27	40.60	40.47	1.78%	103,298
Jul 25, 2024	39.51	40.42	39.51	39.89	39.76	1.06%	121,796
Jul 24, 2024	40.10	40.30	39.43	39.47	39.34	-1.77%	92,287
Jul 23, 2024	39.97	40.32	39.82	40.18	40.05	0.50%	99,978
Jul 22, 2024	39.67	39.99	39.30	39.98	39.85	1.34%	122,135
Jul 19, 2024	39.77	39.77	39.29	39.45	39.32	-0.60%	38,203
Jul 18, 2024	40.05	40.54	39.52	39.69	39.56	-1.05%	330,308
Jul 17, 2024	40.50	40.72	40.11	40.11	39.98	-0.96%	145,072
Jul 16, 2024	39.74	40.52	39.58	40.50	40.37	2.82%	336,050
Jul 15, 2024	39.26	39.67	39.10	39.39	39.26	1.08%	111,481
Jul 12, 2024	38.85	39.21	38.83	38.97	38.84	0.91%	65,096
Jul 11, 2024	38.03	38.65	38.03	38.62	38.49	2.58%	36,264
Jul 10, 2024	37.31	37.66	37.28	37.65	37.53	1.16%	45,454
Jul 9, 2024	37.36	37.48	37.22	37.22	37.10	-0.35%	82,316
Jul 8, 2024	37.47	37.60	37.35	37.35	37.23	0.35%	33,164
Jul 5, 2024	37.51	37.51	37.13	37.22	37.10	-0.83%	36,859
Jul 3, 2024	37.53	37.70	37.48	37.53	37.41	0.11%	50,157
Jul 2, 2024	37.49	37.56	37.31	37.49	37.37	0.16%	48,671