FSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	50.57	51.01	50.35	50.98	50.98	1.29%	446,688
Oct 28, 2026	50.54	50.58	50.05	50.33	50.33	0.14%	173,369
Oct 27, 2026	50.18	50.35	50.01	50.26	50.26	0.18%	262,991
Oct 26, 2026	49.90	50.40	49.90	50.17	50.17	0.72%	306,637
Oct 23, 2026	49.75	49.94	49.50	49.81	49.81	-0.32%	323,573
Oct 22, 2026	50.00	50.02	49.50	49.97	49.97	-0.36%	238,637
Oct 21, 2026	50.15	50.30	49.90	50.15	50.15	0.60%	189,569
Oct 20, 2026	49.40	50.04	49.40	49.85	49.85	1.03%	336,213
Oct 19, 2026	49.51	49.65	49.26	49.34	49.34	-0.02%	441,834
Oct 16, 2026	50.05	50.05	49.12	49.35	49.35	-0.92%	299,418
Oct 15, 2026	49.42	49.81	49.21	49.81	49.81	0.89%	193,947
Oct 14, 2026	49.68	49.77	49.10	49.37	49.37	-1.14%	232,319
Oct 13, 2026	50.05	50.05	49.58	49.94	49.94	0.18%	298,708
Oct 12, 2026	49.85	50.11	49.75	49.85	49.85	-0.22%	439,362
Oct 9, 2026	49.92	50.11	49.77	49.96	49.96	0.48%	166,956
Oct 8, 2026	49.29	49.86	49.29	49.72	49.72	0.20%	119,683
Oct 7, 2026	49.88	50.04	49.41	49.62	49.62	-1.35%	117,022
Oct 6, 2026	50.60	50.60	50.14	50.30	50.30	0.14%	140,911
Oct 5, 2026	50.07	50.56	49.86	50.23	50.23	0.12%	191,834
Oct 2, 2026	50.16	50.29	50.00	50.17	50.17	1.09%	153,281
Oct 1, 2026	49.21	49.66	48.96	49.63	49.63	0.94%	193,575
Sep 30, 2026	49.50	49.59	49.17	49.17	49.17	-0.51%	181,102
Sep 29, 2026	49.55	49.60	49.14	49.42	49.42	-0.36%	149,673
Sep 28, 2026	49.58	49.72	49.27	49.60	49.60	-0.48%	209,999
Sep 25, 2026	49.85	49.97	49.50	49.84	49.84	0.42%	144,591
Sep 24, 2026	49.52	49.78	49.37	49.63	49.63	-0.18%	248,504
Sep 23, 2026	49.90	50.04	49.63	49.72	49.72	-0.72%	94,429
Sep 22, 2026	50.18	50.43	49.89	50.08	50.08	0.18%	208,361
Sep 21, 2026	50.14	50.14	49.85	49.99	49.99	0.22%	322,637
Sep 18, 2026	49.95	49.98	49.52	49.88	49.88	-0.19%	146,709
Sep 17, 2026	50.56	50.64	50.16	50.16	49.98	0.12%	198,818
Sep 16, 2026	50.32	50.60	49.64	50.10	49.92	-0.20%	163,753
Sep 15, 2026	50.48	50.48	50.11	50.20	50.01	-0.57%	194,268
Sep 14, 2026	50.44	50.71	50.35	50.49	50.30	-0.61%	259,121
Sep 11, 2026	51.00	51.00	50.55	50.80	50.61	0.77%	213,682
Sep 10, 2026	50.37	50.54	50.26	50.41	50.22	-0.59%	153,832
Sep 9, 2026	50.99	50.99	50.63	50.71	50.52	-0.88%	97,047
Sep 8, 2026	51.40	51.61	51.15	51.16	50.97	-0.62%	89,781
Sep 4, 2026	51.38	51.56	50.95	51.48	51.29	0.23%	194,792
Sep 3, 2026	51.23	51.39	50.97	51.36	51.17	0.63%	106,301
Sep 2, 2026	50.61	51.14	50.61	51.04	50.85	0.85%	109,906
Sep 1, 2026	50.86	50.94	50.49	50.61	50.42	-0.76%	108,631
Aug 31, 2026	51.18	51.29	50.82	51.00	50.81	-0.58%	152,748
Aug 28, 2026	51.82	51.97	51.19	51.30	51.11	-1.06%	86,360
Aug 27, 2026	51.92	52.10	51.53	51.85	51.66	-0.10%	101,198
Aug 26, 2026	51.63	51.99	51.63	51.90	51.71	0.56%	91,574
Aug 25, 2026	51.93	52.05	51.47	51.61	51.42	-0.25%	77,427
Aug 24, 2026	51.93	52.11	51.60	51.74	51.55	-0.56%	87,859
Aug 21, 2026	52.07	52.29	51.70	52.03	51.84	0.44%	75,799
Aug 20, 2026	51.81	52.15	51.71	51.80	51.61	-0.71%	76,702