FSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	44.36	44.71	44.10	44.71	44.71	1.71%	212,756
Sep 17, 2025	44.14	44.65	43.77	43.96	43.96	0.07%	260,705
Sep 16, 2025	44.23	44.23	43.67	43.93	43.93	-0.43%	68,823
Sep 15, 2025	44.46	44.46	44.04	44.12	44.12	-0.07%	82,266
Sep 12, 2025	44.57	44.57	44.12	44.15	44.15	-1.14%	91,770
Sep 11, 2025	44.04	44.66	43.97	44.66	44.66	1.75%	86,429
Sep 10, 2025	44.15	44.18	43.69	43.89	43.89	-0.20%	77,438
Sep 9, 2025	44.35	44.35	43.75	43.98	43.98	-0.79%	59,954
Sep 8, 2025	44.43	44.51	44.01	44.33	44.33	0.07%	74,847
Sep 5, 2025	44.36	44.65	43.92	44.30	44.30	0.20%	119,554
Sep 4, 2025	43.88	44.21	43.66	44.21	44.21	1.28%	98,206
Sep 3, 2025	43.49	43.79	43.41	43.65	43.65	0.02%	102,395
Sep 2, 2025	43.48	43.70	43.20	43.64	43.64	-0.41%	72,427
Aug 29, 2025	44.03	44.04	43.60	43.82	43.82	-0.41%	62,570
Aug 28, 2025	44.17	44.17	43.73	44.00	44.00	0.07%	136,930
Aug 27, 2025	43.76	44.03	43.71	43.97	43.97	0.59%	100,271
Aug 26, 2025	43.69	43.84	43.50	43.71	43.71	0.37%	75,821
Aug 25, 2025	43.83	43.87	43.54	43.55	43.55	-0.75%	88,383
Aug 22, 2025	42.96	44.02	42.77	43.88	43.88	2.69%	76,178
Aug 21, 2025	42.63	42.88	42.50	42.73	42.73	0.07%	123,084
Aug 20, 2025	42.85	42.93	42.51	42.70	42.70	-0.30%	72,035
Aug 19, 2025	42.85	43.16	42.65	42.83	42.83	0.19%	122,337
Aug 18, 2025	42.61	42.81	42.61	42.75	42.75	0.33%	79,910
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