FSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	46.28	46.41	45.95	45.95	-	-0.38%	38,559
Feb 2, 2026	45.65	46.33	45.65	46.12	46.12	0.92%	126,189
Jan 30, 2026	45.80	45.86	45.28	45.70	45.70	-0.57%	87,761
Jan 29, 2026	45.97	46.19	45.31	45.96	45.96	0.28%	111,920
Jan 28, 2026	45.95	46.14	45.74	45.83	45.83	-0.30%	111,064
Jan 27, 2026	46.20	46.20	45.75	45.97	45.97	-0.17%	73,538
Jan 26, 2026	46.02	46.37	45.85	46.05	46.05	0.28%	91,111
Jan 23, 2026	46.46	46.46	45.80	45.92	45.92	-1.42%	155,655
Jan 22, 2026	46.90	46.92	46.47	46.58	46.58	0.09%	235,625
Jan 21, 2026	46.00	46.69	45.86	46.54	46.54	1.79%	238,309
Jan 20, 2026	45.77	46.15	45.60	45.72	45.72	-1.21%	138,955
Jan 16, 2026	46.35	46.45	46.11	46.28	46.28	-0.28%	153,913
Jan 15, 2026	46.05	46.58	46.05	46.41	46.41	1.05%	106,034
Jan 14, 2026	45.81	45.99	45.58	45.93	45.93	0.26%	92,065
Jan 13, 2026	45.93	46.08	45.49	45.81	45.81	0.04%	170,904
Jan 12, 2026	45.55	45.82	45.46	45.79	45.79	0.20%	122,138
Jan 9, 2026	45.58	45.90	45.44	45.70	45.70	0.46%	240,453
Jan 8, 2026	45.27	45.53	45.16	45.49	45.49	0.49%	91,265
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