FSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	37.12	37.46	36.94	37.22	37.22	-0.05%	1,433,809
Apr 14, 2025	37.33	37.33	36.50	37.24	37.24	1.58%	2,198,352
Apr 11, 2025	35.99	36.92	35.45	36.66	36.66	1.08%	1,502,795
Apr 10, 2025	36.80	36.80	35.31	36.27	36.27	-4.10%	324,608
Apr 9, 2025	34.30	38.14	34.14	37.82	37.82	9.09%	3,040,391
Apr 8, 2025	36.70	36.70	34.19	34.67	34.67	-2.28%	2,387,175
Apr 7, 2025	34.66	36.62	33.95	35.48	35.48	-0.39%	2,506,630
Apr 4, 2025	36.10	36.45	35.19	35.62	35.62	-4.81%	594,407
Apr 3, 2025	38.25	38.45	37.35	37.42	37.42	-5.70%	342,447
Apr 2, 2025	38.91	39.74	38.79	39.68	39.68	1.22%	346,646
Apr 1, 2025	38.81	39.31	38.46	39.20	39.20	0.10%	496,195
Mar 31, 2025	38.35	39.16	38.12	39.16	39.16	0.90%	1,588,742
Mar 28, 2025	39.29	39.43	38.61	38.81	38.81	-1.50%	552,830
Mar 27, 2025	39.64	39.67	39.26	39.40	39.40	-0.58%	722,142
Mar 26, 2025	39.90	40.06	39.47	39.63	39.63	-0.48%	277,698
Mar 25, 2025	39.87	39.98	39.60	39.82	39.82	-0.20%	204,240
Mar 24, 2025	39.37	40.01	39.30	39.90	39.90	2.36%	598,208
Mar 21, 2025	38.85	39.08	38.70	38.98	38.98	-1.04%	372,219
Mar 20, 2025	39.39	39.74	39.30	39.39	39.24	-0.61%	265,512
Mar 19, 2025	39.13	39.84	39.13	39.63	39.48	1.41%	502,080
Mar 18, 2025	39.17	39.17	38.89	39.08	38.93	-0.76%	263,660
Mar 17, 2025	38.71	39.48	38.71	39.38	39.23	1.57%	993,199
Mar 14, 2025	38.20	38.88	38.07	38.77	38.62	1.92%	1,136,526
Mar 13, 2025	38.51	38.67	37.85	38.04	37.90	-1.45%	684,816
Mar 12, 2025	39.03	39.04	38.37	38.60	38.45	-0.34%	876,783
Mar 11, 2025	38.79	39.17	38.35	38.73	38.58	-0.03%	2,222,603
Mar 10, 2025	39.08	39.41	38.42	38.74	38.59	-2.15%	513,845
Mar 7, 2025	39.29	39.75	38.69	39.59	39.44	0.71%	865,627
Mar 6, 2025	39.46	39.83	39.21	39.31	39.16	-1.63%	455,983
Mar 5, 2025	39.64	40.05	39.36	39.96	39.81	0.83%	782,625
Mar 4, 2025	39.82	40.23	39.17	39.63	39.48	-1.47%	594,242
Mar 3, 2025	41.02	41.16	39.98	40.22	40.07	-1.78%	470,579
Feb 28, 2025	40.50	40.96	40.39	40.95	40.80	0.96%	476,199
Feb 27, 2025	41.00	41.05	40.51	40.56	40.41	-1.10%	242,723
Feb 26, 2025	41.14	41.45	40.81	41.01	40.86	0.12%	158,031
Feb 25, 2025	40.87	41.19	40.65	40.96	40.81	-0.05%	240,922
Feb 24, 2025	41.22	41.22	40.75	40.98	40.83	-0.10%	657,386
Feb 21, 2025	42.32	42.32	40.90	41.02	40.87	-2.45%	260,903
Feb 20, 2025	42.37	42.44	41.80	42.05	41.89	-1.06%	158,747
Feb 19, 2025	42.37	42.58	42.29	42.50	42.34	-0.28%	289,771
Feb 18, 2025	42.49	42.62	42.30	42.62	42.46	0.61%	214,827
Feb 14, 2025	42.49	42.60	42.27	42.36	42.20	-0.21%	110,439
Feb 13, 2025	42.25	42.45	42.02	42.45	42.29	1.22%	184,621
Feb 12, 2025	41.79	42.04	41.71	41.94	41.78	-0.80%	172,626
Feb 11, 2025	42.22	42.31	42.09	42.28	42.12	-0.33%	153,406
Feb 10, 2025	42.62	42.62	42.24	42.42	42.26	-0.05%	510,200
Feb 7, 2025	42.82	42.86	42.36	42.44	42.28	-0.89%	365,331
Feb 6, 2025	43.08	43.08	42.53	42.82	42.66	-0.12%	597,139
Feb 5, 2025	42.67	42.87	42.46	42.87	42.71	0.92%	198,773
Feb 4, 2025	42.23	42.50	42.10	42.48	42.32	0.76%	178,988