FSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	42.92	43.09	42.60	42.61	42.61	-0.72%	97,370
Aug 14, 2025	43.04	43.15	42.69	42.92	42.92	-1.01%	247,959
Aug 13, 2025	42.85	43.45	42.72	43.36	43.36	1.57%	209,235
Aug 12, 2025	41.95	42.79	41.88	42.69	42.69	2.06%	161,778
Aug 11, 2025	42.00	42.09	41.71	41.83	41.83	-0.19%	96,454
Aug 8, 2025	42.04	42.17	41.77	41.91	41.91	0.36%	378,124
Aug 7, 2025	42.18	42.19	41.59	41.76	41.76	-0.38%	96,878
Aug 6, 2025	42.21	42.21	41.82	41.92	41.92	-0.33%	76,578
Aug 5, 2025	42.27	42.27	41.65	42.06	42.06	0.17%	125,264
Aug 4, 2025	41.58	41.99	41.50	41.99	41.99	1.70%	86,943
Aug 1, 2025	41.52	41.52	40.79	41.29	41.29	-1.46%	107,627
Jul 31, 2025	42.30	42.37	41.75	41.90	41.90	-0.59%	70,246
Jul 30, 2025	42.51	42.67	42.00	42.15	42.15	-0.57%	139,904
Jul 29, 2025	42.45	42.55	42.22	42.39	42.39	0.21%	126,818
Jul 28, 2025	42.51	42.51	42.24	42.30	42.30	-0.47%	251,647
Jul 25, 2025	42.23	42.52	42.10	42.50	42.50	0.71%	87,301
Jul 24, 2025	42.55	42.55	42.12	42.20	42.20	-0.80%	112,897
Jul 23, 2025	42.50	42.54	42.28	42.54	42.54	0.90%	74,530
Jul 22, 2025	41.66	42.23	41.66	42.16	42.16	1.01%	182,130
Jul 21, 2025	42.05	42.15	41.70	41.74	41.74	-0.57%	160,981
Jul 18, 2025	42.35	42.35	41.86	41.98	41.98	-0.38%	151,545
Jul 17, 2025	41.82	42.21	41.72	42.14	42.14	1.03%	94,374
Jul 16, 2025	41.58	41.76	41.10	41.71	41.71	0.55%	80,480
Jul 15, 2025	42.40	42.40	41.46	41.48	41.48	-1.82%	84,449
Jul 14, 2025	42.04	42.25	41.90	42.25	42.25	0.52%	68,964
Jul 11, 2025	42.29	42.29	41.90	42.03	42.03	-0.92%	98,270
Jul 10, 2025	42.34	42.60	42.18	42.42	42.42	0.38%	79,986
Jul 9, 2025	42.38	42.38	41.87	42.26	42.26	0.64%	129,695
Jul 8, 2025	42.02	42.23	41.92	41.99	41.99	-0.12%	228,772
Jul 7, 2025	42.37	42.55	41.76	42.04	42.04	-1.08%	389,393
Jul 3, 2025	42.37	42.51	42.35	42.50	42.50	0.73%	165,846
Jul 2, 2025	41.99	42.19	41.74	42.19	42.19	0.72%	189,559
Jul 1, 2025	41.40	42.19	41.22	41.89	41.89	1.01%	148,882
Jun 30, 2025	41.63	41.63	41.28	41.47	41.47	0.22%	151,740
Jun 27, 2025	41.37	41.68	41.16	41.38	41.38	0.10%	132,761
Jun 26, 2025	41.07	41.34	40.95	41.34	41.34	1.40%	142,660
Jun 25, 2025	41.17	41.31	40.76	40.77	40.77	-1.21%	287,319
Jun 24, 2025	41.24	41.34	40.99	41.27	41.27	0.78%	94,390
Jun 23, 2025	40.33	40.95	40.18	40.95	40.95	1.26%	149,648
Jun 20, 2025	40.78	40.86	40.23	40.44	40.44	-0.44%	450,427
Jun 18, 2025	40.56	40.90	40.49	40.62	40.48	0.47%	76,971
Jun 17, 2025	40.51	40.79	40.42	40.43	40.29	-0.86%	109,511
Jun 16, 2025	40.68	41.00	40.65	40.78	40.64	0.87%	112,323
Jun 13, 2025	40.59	40.87	40.22	40.43	40.29	-1.49%	214,257
Jun 12, 2025	40.84	41.05	40.70	41.04	40.90	0.22%	137,527
Jun 11, 2025	41.30	41.34	40.89	40.95	40.81	-0.49%	282,398
Jun 10, 2025	41.24	41.29	40.98	41.15	41.01	0.34%	98,938
Jun 9, 2025	41.13	41.24	40.84	41.01	40.87	-	143,001
Jun 6, 2025	41.00	41.17	40.85	41.01	40.87	0.84%	74,678
Jun 5, 2025	40.84	40.84	40.43	40.67	40.53	-0.02%	100,303