FSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	45.02	45.59	45.02	45.23	-	1.14%	67,146
Mar 31, 2026	44.07	44.88	43.77	44.72	44.72	3.04%	218,537
Mar 30, 2026	44.42	44.42	43.30	43.40	43.40	-1.14%	256,300
Mar 27, 2026	44.28	44.45	43.76	43.90	43.90	-1.24%	243,471
Mar 26, 2026	44.69	45.11	44.39	44.45	44.45	-1.46%	114,808
Mar 25, 2026	45.23	45.31	44.74	45.11	45.11	0.53%	78,307
Mar 24, 2026	44.01	45.11	44.01	44.87	44.87	1.22%	128,068
Mar 23, 2026	44.28	45.11	44.24	44.33	44.33	1.91%	324,376
Mar 20, 2026	44.38	44.38	43.32	43.50	43.50	-2.73%	142,811
Mar 19, 2026	44.48	44.99	44.10	44.72	44.55	0.61%	68,859
Mar 18, 2026	44.73	44.99	44.45	44.45	44.28	-1.07%	104,276
Mar 17, 2026	44.88	45.12	44.73	44.93	44.76	0.90%	70,416
Mar 16, 2026	44.77	45.11	44.53	44.53	44.36	0.68%	165,235
Mar 13, 2026	44.59	44.72	44.06	44.23	44.06	-	136,549
Mar 12, 2026	44.81	44.81	44.21	44.23	44.06	-1.99%	100,276
Mar 11, 2026	45.13	45.32	44.80	45.13	44.96	-0.04%	79,386
Mar 10, 2026	45.27	45.93	45.10	45.15	44.98	-0.20%	339,632
Mar 9, 2026	44.45	45.38	43.90	45.24	45.07	0.76%	236,646
Mar 6, 2026	45.20	45.21	44.65	44.90	44.73	-2.14%	99,219
Mar 5, 2026	46.28	46.48	45.43	45.88	45.71	-1.82%	115,920
Mar 4, 2026	46.78	46.85	46.26	46.73	46.55	0.56%	84,999
Mar 3, 2026	46.16	46.82	45.52	46.47	46.29	-1.90%	155,872
Mar 2, 2026	46.59	47.45	46.57	47.37	47.19	0.59%	106,584
Feb 27, 2026	47.16	47.16	46.70	47.09	46.91	-1.03%	61,851
Feb 26, 2026	47.35	47.61	46.87	47.58	47.40	0.66%	101,647
Feb 25, 2026	47.35	47.44	46.99	47.27	47.09	0.17%	81,278
Feb 24, 2026	46.84	47.31	46.75	47.19	47.01	0.81%	375,654
Feb 23, 2026	47.39	47.39	46.52	46.81	46.63	-1.54%	191,580
Feb 20, 2026	47.05	47.65	47.03	47.54	47.36	0.64%	90,569
Feb 19, 2026	47.26	47.26	46.88	47.24	47.06	-0.11%	83,189
Feb 18, 2026	47.19	47.64	47.08	47.29	47.11	0.34%	428,159
Feb 17, 2026	47.07	47.27	46.62	47.13	46.95	-	138,330
Feb 13, 2026	46.67	47.36	46.51	47.13	46.95	1.12%	86,755
Feb 12, 2026	47.57	47.75	46.26	46.61	46.43	-1.44%	108,994
Feb 11, 2026	47.64	47.79	46.98	47.29	47.11	0.15%	90,335
Feb 10, 2026	47.29	47.49	47.15	47.22	47.04	-0.13%	91,005
Feb 9, 2026	47.08	47.41	47.00	47.28	47.10	-0.48%	116,414
Feb 6, 2026	46.64	47.51	46.64	47.51	47.33	2.99%	120,673
Feb 5, 2026	46.13	46.49	45.91	46.13	45.95	-0.26%	248,799
Feb 4, 2026	46.15	46.50	45.82	46.25	46.07	0.43%	856,989
Feb 3, 2026	46.28	46.41	45.61	46.05	45.87	-0.15%	105,075
Feb 2, 2026	45.65	46.33	45.65	46.12	45.94	0.92%	126,189
Jan 30, 2026	45.80	45.86	45.28	45.70	45.53	-0.57%	87,761
Jan 29, 2026	45.97	46.19	45.31	45.96	45.79	0.28%	111,920
Jan 28, 2026	45.95	46.14	45.74	45.83	45.66	-0.30%	111,064
Jan 27, 2026	46.20	46.20	45.75	45.97	45.80	-0.17%	73,603
Jan 26, 2026	46.02	46.37	45.85	46.05	45.87	0.28%	91,122
Jan 23, 2026	46.46	46.46	45.80	45.92	45.75	-1.42%	155,655
Jan 22, 2026	46.90	46.92	46.47	46.58	46.40	0.09%	235,625
Jan 21, 2026	46.00	46.69	45.86	46.54	46.36	1.79%	238,374