FSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.32	42.32	40.90	41.02	41.02	-2.45%	260,903
Feb 20, 2025	42.37	42.44	41.80	42.05	42.05	-1.06%	158,747
Feb 19, 2025	42.37	42.58	42.29	42.50	42.50	-0.28%	289,771
Feb 18, 2025	42.49	42.62	42.30	42.62	42.62	0.61%	214,827
Feb 14, 2025	42.49	42.60	42.27	42.36	42.36	-0.21%	110,439
Feb 13, 2025	42.25	42.45	42.02	42.45	42.45	1.22%	184,621
Feb 12, 2025	41.79	42.04	41.71	41.94	41.94	-0.80%	172,626
Feb 11, 2025	42.22	42.31	42.09	42.28	42.28	-0.33%	153,406
Feb 10, 2025	42.62	42.62	42.24	42.42	42.42	-0.05%	510,200
Feb 7, 2025	42.82	42.86	42.36	42.44	42.44	-0.89%	365,331
Feb 6, 2025	43.08	43.08	42.53	42.82	42.82	-0.12%	597,139
Feb 5, 2025	42.67	42.87	42.46	42.87	42.87	0.92%	198,773
Feb 4, 2025	42.23	42.50	42.10	42.48	42.48	0.76%	178,988
Feb 3, 2025	41.81	42.39	41.61	42.16	42.16	-0.87%	195,701
Jan 31, 2025	43.00	43.08	42.47	42.53	42.53	-0.91%	153,974
Jan 30, 2025	42.65	43.11	42.65	42.92	42.92	1.04%	134,272
Jan 29, 2025	42.67	42.80	42.31	42.48	42.48	-0.40%	182,512
Jan 28, 2025	42.65	42.77	42.42	42.65	42.65	0.09%	237,654
Jan 27, 2025	42.60	42.88	42.33	42.61	42.61	-0.81%	121,179
Jan 24, 2025	43.05	43.10	42.83	42.96	42.96	-0.23%	273,370
Jan 23, 2025	42.97	43.12	42.70	43.06	43.06	-0.09%	209,560
Jan 22, 2025	43.29	43.29	42.91	43.10	43.10	-0.28%	309,160
Jan 21, 2025	42.77	43.23	42.77	43.22	43.22	1.60%	224,358
Jan 17, 2025	42.72	42.72	42.39	42.54	42.54	0.35%	108,251
Jan 16, 2025	42.10	42.45	41.96	42.39	42.39	0.57%	182,168
Jan 15, 2025	42.43	42.43	41.92	42.15	42.15	1.42%	187,471
Jan 14, 2025	41.19	41.56	41.07	41.56	41.56	1.39%	325,255
Jan 13, 2025	40.43	40.99	40.26	40.99	40.99	0.76%	363,538
Jan 10, 2025	41.46	41.46	40.47	40.68	40.68	-1.60%	273,800
Jan 8, 2025	41.10	41.37	40.75	41.34	41.34	0.24%	177,715
Jan 7, 2025	41.65	41.70	41.04	41.24	41.24	-0.55%	201,431
Jan 6, 2025	41.88	41.99	41.43	41.47	41.47	-0.24%	401,223
Jan 3, 2025	41.31	41.60	41.01	41.57	41.57	1.17%	221,175
Jan 2, 2025	41.53	41.70	40.93	41.09	41.09	-0.19%	166,084
Dec 31, 2024	41.35	41.55	41.09	41.17	41.17	0.10%	107,190
Dec 30, 2024	41.35	41.35	40.75	41.13	41.13	-0.77%	133,421
Dec 27, 2024	41.76	41.87	41.16	41.45	41.45	-1.07%	130,202
Dec 26, 2024	41.72	41.95	41.49	41.90	41.90	0.31%	89,610
Dec 24, 2024	41.52	41.77	41.35	41.77	41.77	1.04%	45,803
Dec 23, 2024	41.26	41.44	41.09	41.34	41.34	-0.17%	150,091
Dec 20, 2024	40.91	41.80	40.86	41.41	41.41	0.39%	68,853
Dec 19, 2024	41.86	41.91	41.23	41.25	41.12	-0.12%	126,121
Dec 18, 2024	43.16	43.16	41.21	41.30	41.17	-3.73%	109,294
Dec 17, 2024	43.17	43.33	42.80	42.90	42.76	-0.95%	174,753
Dec 16, 2024	43.31	43.62	43.27	43.31	43.17	-0.39%	80,632
Dec 13, 2024	44.16	44.16	43.11	43.48	43.34	-0.21%	102,331
Dec 12, 2024	43.66	43.88	43.53	43.57	43.43	-0.53%	314,875
Dec 11, 2024	43.90	43.94	43.64	43.80	43.66	0.55%	105,011
Dec 10, 2024	43.74	43.86	43.41	43.56	43.42	-0.43%	178,240
Dec 9, 2024	44.27	44.27	43.75	43.75	43.61	-0.50%	66,408
Dec 6, 2024	44.30	44.30	43.92	43.97	43.83	-0.39%	114,565
Dec 5, 2024	44.58	44.58	44.13	44.14	44.00	-0.94%	231,107
Dec 4, 2024	44.58	44.64	44.25	44.56	44.42	0.29%	100,854
Dec 3, 2024	44.54	44.64	44.25	44.43	44.29	-0.31%	148,362
Dec 2, 2024	44.89	44.89	44.36	44.57	44.43	-0.25%	101,610
Nov 29, 2024	44.90	44.91	44.59	44.68	44.54	0.22%	36,713
Nov 27, 2024	44.88	45.09	44.53	44.58	44.44	-0.27%	115,732
Nov 26, 2024	44.94	44.94	44.41	44.70	44.56	-0.33%	151,009
Nov 25, 2024	44.80	45.16	44.76	44.85	44.71	1.24%	221,385
Nov 22, 2024	43.92	44.30	43.88	44.30	44.16	1.23%	88,653
Nov 21, 2024	43.10	43.76	43.06	43.76	43.62	1.79%	102,104
Nov 20, 2024	43.41	43.41	42.55	42.99	42.85	0.14%	100,749
Nov 19, 2024	42.60	42.93	42.36	42.93	42.79	0.37%	81,661
Nov 18, 2024	43.00	43.00	42.68	42.77	42.63	0.23%	140,782
Nov 15, 2024	43.05	43.12	42.54	42.67	42.53	-1.00%	49,449
Nov 14, 2024	43.77	43.79	43.04	43.10	42.96	-1.15%	160,246
Nov 13, 2024	44.12	44.18	43.53	43.60	43.46	-0.64%	117,379
Nov 12, 2024	44.42	44.42	43.75	43.88	43.74	-1.13%	85,366
Nov 11, 2024	44.48	44.55	44.22	44.38	44.24	0.89%	158,356
Nov 8, 2024	43.74	44.06	43.65	43.99	43.85	0.73%	276,765
Nov 7, 2024	44.05	44.05	43.60	43.67	43.53	-0.09%	195,089
Nov 6, 2024	43.54	43.87	43.05	43.71	43.57	4.87%	193,116
Nov 5, 2024	41.05	41.73	40.94	41.68	41.55	1.56%	46,270
Nov 4, 2024	40.94	41.24	40.89	41.04	40.91	0.29%	65,423
Nov 1, 2024	41.13	41.26	40.81	40.92	40.79	0.12%	42,228
Oct 31, 2024	41.36	41.40	40.87	40.87	40.74	-1.42%	50,374
Oct 30, 2024	41.32	41.85	41.32	41.46	41.33	-0.10%	48,170
Oct 29, 2024	41.27	41.50	41.09	41.50	41.37	0.17%	50,021
Oct 28, 2024	41.27	41.51	41.27	41.43	41.30	1.05%	64,008
Oct 25, 2024	41.35	41.45	40.90	41.00	40.87	-0.53%	41,203
Oct 24, 2024	41.27	41.29	41.03	41.22	41.09	-0.10%	205,326
Oct 23, 2024	41.32	41.33	40.91	41.26	41.13	-0.34%	66,781
Oct 22, 2024	41.58	41.58	41.27	41.40	41.27	-0.60%	49,625
Oct 21, 2024	42.33	42.33	41.61	41.65	41.52	-1.28%	68,607
Oct 18, 2024	42.73	42.73	42.12	42.19	42.06	-0.09%	91,112
Oct 17, 2024	42.34	42.34	42.11	42.23	42.10	0.05%	81,517
Oct 16, 2024	42.15	42.30	41.82	42.21	42.08	0.93%	62,084
Oct 15, 2024	41.92	42.24	41.77	41.82	41.69	0.02%	86,675
Oct 14, 2024	41.51	41.82	41.43	41.81	41.68	0.60%	51,891
Oct 11, 2024	40.91	41.57	40.91	41.56	41.43	1.71%	79,676
Oct 10, 2024	40.87	40.97	40.73	40.86	40.73	-0.68%	84,262
Oct 9, 2024	40.83	41.28	40.82	41.14	41.01	0.49%	58,623
Oct 8, 2024	40.92	41.03	40.75	40.94	40.81	0.20%	49,841
Oct 7, 2024	41.14	41.14	40.63	40.86	40.73	-0.85%	72,497
Oct 4, 2024	41.04	41.26	40.89	41.21	41.08	1.08%	52,399
Oct 3, 2024	40.77	40.88	40.52	40.77	40.64	-0.49%	37,820
Oct 2, 2024	41.00	41.14	40.85	40.97	40.84	-0.12%	93,974
Oct 1, 2024	41.27	41.34	40.69	41.02	40.89	-0.92%	72,220
Sep 30, 2024	41.17	41.41	41.01	41.40	41.27	0.36%	71,706
Sep 27, 2024	41.29	41.54	41.10	41.25	41.12	0.32%	73,987