FSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	45.46	45.52	45.02	45.27	45.27	-0.42%	144,474
Jan 6, 2026	44.88	45.53	44.77	45.46	45.46	1.04%	139,873
Jan 5, 2026	44.54	45.19	44.54	44.99	44.99	1.15%	376,091
Jan 2, 2026	44.37	44.55	44.09	44.48	44.48	0.79%	117,033
Dec 31, 2025	44.72	44.72	44.12	44.13	44.13	-1.12%	79,955
Dec 30, 2025	44.96	44.96	44.62	44.63	44.63	-0.45%	186,078
Dec 29, 2025	45.03	45.03	44.72	44.83	44.83	-0.53%	88,467
Dec 26, 2025	45.13	45.13	44.92	45.07	45.07	-0.02%	37,466
Dec 24, 2025	44.94	45.15	44.86	45.08	45.08	0.22%	42,014
Dec 23, 2025	45.12	45.26	44.90	44.98	44.98	-0.35%	117,718
Dec 22, 2025	44.98	45.28	44.95	45.14	45.14	0.76%	172,033
Dec 19, 2025	44.74	44.89	44.65	44.80	44.80	0.11%	137,095
Dec 18, 2025	44.89	45.10	44.67	44.75	44.62	0.47%	87,996
Dec 17, 2025	44.85	45.14	44.48	44.54	44.41	-0.38%	204,702
Dec 16, 2025	45.01	45.01	44.50	44.71	44.58	-0.56%	80,870
Dec 15, 2025	45.37	45.37	44.84	44.96	44.83	-0.13%	126,225
Dec 12, 2025	45.45	45.55	44.90	45.02	44.89	-0.88%	254,665
Dec 11, 2025	44.80	45.50	44.80	45.42	45.29	1.16%	112,593
Dec 10, 2025	44.07	45.08	44.07	44.90	44.77	1.72%	158,565
Dec 9, 2025	44.15	44.41	44.08	44.14	44.01	-	124,424
Dec 8, 2025	44.39	44.40	44.09	44.14	44.01	-0.45%	135,754
Dec 5, 2025	44.58	44.61	44.25	44.34	44.21	-0.09%	173,504
Dec 4, 2025	44.28	44.51	44.11	44.38	44.25	0.25%	87,905
Dec 3, 2025	44.09	44.31	43.85	44.27	44.14	0.73%	76,085
Dec 2, 2025	44.32	44.32	43.91	43.95	43.83	-0.29%	87,856
Dec 1, 2025	43.87	44.38	43.83	44.08	43.95	-0.56%	71,259
Nov 28, 2025	44.63	44.63	44.21	44.33	44.20	0.16%	22,879
Nov 26, 2025	44.26	44.54	43.95	44.26	44.13	0.43%	81,496
Nov 25, 2025	43.52	44.13	43.07	44.07	43.94	1.97%	107,282
Nov 24, 2025	43.09	43.31	42.86	43.22	43.10	0.79%	66,630
Nov 21, 2025	42.00	43.08	41.99	42.88	42.76	2.34%	289,592
Nov 20, 2025	42.97	43.03	41.86	41.90	41.78	-1.27%	75,573
Nov 19, 2025	42.40	42.68	42.23	42.44	42.32	-0.02%	132,838
Nov 18, 2025	42.00	42.60	42.00	42.45	42.33	0.33%	155,625
Nov 17, 2025	42.91	43.10	42.12	42.31	42.19	-1.76%	104,316
Nov 14, 2025	42.76	43.19	42.65	43.07	42.95	-0.12%	133,840
Nov 13, 2025	43.60	43.76	43.03	43.12	43.00	-1.53%	109,595
Nov 12, 2025	43.69	44.08	43.69	43.79	43.67	0.23%	83,010
Nov 11, 2025	43.46	43.78	43.43	43.69	43.57	0.30%	88,475
Nov 10, 2025	43.54	43.73	43.13	43.56	43.44	0.88%	86,397
Nov 7, 2025	42.56	43.27	42.56	43.18	43.06	0.91%	183,387
Nov 6, 2025	43.27	43.48	42.79	42.79	42.67	-1.27%	371,392
Nov 5, 2025	43.20	43.51	42.96	43.34	43.22	0.98%	195,739
Nov 4, 2025	42.88	43.10	42.75	42.92	42.80	-0.67%	176,435
Nov 3, 2025	43.10	43.21	42.74	43.21	43.09	0.16%	138,786
Oct 31, 2025	43.10	43.34	42.84	43.14	43.02	0.16%	361,423
Oct 30, 2025	43.11	43.62	43.02	43.07	42.95	-0.67%	93,056
Oct 29, 2025	43.65	43.94	43.11	43.36	43.24	-1.00%	214,963
Oct 28, 2025	44.15	44.15	43.73	43.80	43.68	-0.73%	108,834
Oct 27, 2025	44.34	44.42	44.04	44.12	43.99	0.02%	85,790