FSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	52.70	52.85	52.22	52.29	52.29	-1.06%	117,376
Jun 30, 2026	52.42	53.00	52.37	52.85	52.85	0.78%	165,913
Jun 29, 2026	52.52	52.52	51.67	52.44	52.44	0.21%	140,360
Jun 26, 2026	52.01	52.56	51.92	52.33	52.33	-0.46%	94,395
Jun 25, 2026	52.22	52.75	52.22	52.57	52.57	1.80%	133,188
Jun 24, 2026	51.55	51.98	51.38	51.64	51.64	0.55%	69,791
Jun 23, 2026	51.16	51.72	50.92	51.36	51.36	-1.31%	94,334
Jun 22, 2026	51.83	52.09	51.60	52.04	52.04	0.91%	105,632
Jun 18, 2026	51.48	51.60	51.16	51.57	51.57	1.43%	103,216
Jun 17, 2026	51.77	51.93	50.86	51.01	50.84	-0.84%	67,883
Jun 16, 2026	51.95	52.26	51.40	51.44	51.27	-0.96%	110,120
Jun 15, 2026	52.42	52.45	51.81	51.94	51.77	0.48%	89,887
Jun 12, 2026	51.49	51.90	51.32	51.69	51.52	1.00%	99,642
Jun 11, 2026	50.15	51.20	50.06	51.18	51.01	2.85%	439,938
Jun 10, 2026	50.31	50.79	49.69	49.76	49.60	-1.05%	132,570
Jun 9, 2026	50.30	50.93	49.24	50.29	50.12	0.70%	152,541
Jun 8, 2026	50.34	50.34	49.76	49.94	49.78	0.40%	69,049
Jun 5, 2026	50.24	50.55	49.51	49.74	49.58	-1.99%	81,457
Jun 4, 2026	50.55	50.83	50.22	50.75	50.58	0.51%	103,489
Jun 3, 2026	50.47	50.67	50.16	50.49	50.32	-0.08%	136,522
Jun 2, 2026	50.00	50.57	50.00	50.53	50.36	0.90%	101,654
Jun 1, 2026	49.90	50.18	49.55	50.08	49.92	-0.18%	150,774
May 29, 2026	50.30	50.37	49.94	50.17	50.00	-0.26%	92,039
May 28, 2026	50.30	50.47	49.78	50.30	50.13	-	126,512
May 27, 2026	50.57	50.66	50.20	50.30	50.13	-0.40%	79,539
May 26, 2026	50.03	50.50	50.00	50.50	50.33	1.63%	80,229
May 22, 2026	49.58	49.78	49.42	49.69	49.53	0.55%	100,673
May 21, 2026	48.90	49.52	48.51	49.42	49.26	0.86%	147,731
May 20, 2026	48.58	49.10	48.32	49.00	48.84	1.55%	83,867
May 19, 2026	48.32	48.66	47.88	48.25	48.09	-0.70%	103,956
May 18, 2026	48.80	49.02	48.30	48.59	48.43	-0.06%	84,635
May 15, 2026	49.08	49.08	48.60	48.62	48.46	-1.86%	116,706
May 14, 2026	49.61	49.82	49.37	49.54	49.38	0.41%	119,275
May 13, 2026	49.71	49.71	49.12	49.34	49.18	-0.32%	102,690
May 12, 2026	49.73	49.84	48.78	49.50	49.34	-0.76%	139,370
May 11, 2026	50.14	50.19	49.82	49.88	49.72	-0.08%	136,632
May 8, 2026	49.93	50.00	49.56	49.92	49.76	0.93%	140,534
May 7, 2026	50.25	50.25	49.32	49.46	49.30	-1.49%	150,863
May 6, 2026	50.24	50.44	49.84	50.21	50.04	1.05%	125,356
May 5, 2026	49.24	49.82	49.10	49.69	49.53	1.82%	211,754
May 4, 2026	48.97	49.36	48.61	48.80	48.64	-0.51%	113,993
May 1, 2026	49.08	49.20	48.79	49.05	48.89	0.37%	149,531
Apr 30, 2026	48.21	48.98	48.14	48.87	48.71	1.92%	116,798
Apr 29, 2026	48.27	48.49	47.81	47.95	47.79	-0.66%	89,795
Apr 28, 2026	48.72	48.91	48.15	48.27	48.11	-1.27%	93,195
Apr 27, 2026	48.90	48.95	48.68	48.89	48.73	0.33%	97,504
Apr 24, 2026	48.55	48.84	48.19	48.73	48.57	0.35%	77,421
Apr 23, 2026	48.64	48.81	48.04	48.56	48.40	-0.02%	71,804
Apr 22, 2026	49.01	49.01	48.31	48.57	48.41	0.21%	133,867
Apr 21, 2026	49.14	49.21	48.36	48.47	48.31	-0.82%	183,503