FSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	50.15	51.20	50.06	51.18	51.18	2.85%	439,647
Jun 10, 2026	50.31	50.79	49.69	49.76	49.76	-1.05%	132,570
Jun 9, 2026	50.30	50.93	49.24	50.29	50.29	0.70%	152,541
Jun 8, 2026	50.34	50.34	49.76	49.94	49.94	0.40%	69,049
Jun 5, 2026	50.24	50.55	49.51	49.74	49.74	-1.99%	81,456
Jun 4, 2026	50.55	50.83	50.22	50.75	50.75	0.51%	103,489
Jun 3, 2026	50.47	50.67	50.16	50.49	50.49	-0.08%	136,522
Jun 2, 2026	50.00	50.57	50.00	50.53	50.53	0.90%	101,654
Jun 1, 2026	49.90	50.18	49.55	50.08	50.08	-0.18%	150,699
May 29, 2026	50.30	50.37	49.94	50.17	50.17	-0.26%	91,204
May 28, 2026	50.30	50.47	49.78	50.30	50.30	-	126,512
May 27, 2026	50.57	50.66	50.20	50.30	50.30	-0.40%	79,539
May 26, 2026	50.03	50.50	50.00	50.50	50.50	1.63%	80,229
May 22, 2026	49.58	49.78	49.42	49.69	49.69	0.55%	100,673
May 21, 2026	48.90	49.52	48.51	49.42	49.42	0.86%	147,731
May 20, 2026	48.58	49.10	48.32	49.00	49.00	1.55%	83,867
May 19, 2026	48.32	48.66	47.88	48.25	48.25	-0.70%	103,953
May 18, 2026	48.80	49.02	48.30	48.59	48.59	-0.06%	84,635
May 15, 2026	49.08	49.08	48.60	48.62	48.62	-1.86%	116,706
May 14, 2026	49.61	49.82	49.37	49.54	49.54	0.41%	119,275
May 13, 2026	49.71	49.71	49.12	49.34	49.34	-0.32%	102,690
May 12, 2026	49.73	49.84	48.78	49.50	49.50	-0.76%	139,370
May 11, 2026	50.14	50.19	49.82	49.88	49.88	-0.08%	136,632
May 8, 2026	49.93	50.00	49.56	49.92	49.92	0.93%	140,534
May 7, 2026	50.25	50.25	49.32	49.46	49.46	-1.49%	150,863
May 6, 2026	50.24	50.44	49.84	50.21	50.21	1.05%	125,356
May 5, 2026	49.24	49.82	49.10	49.69	49.69	1.82%	211,754
May 4, 2026	48.97	49.36	48.61	48.80	48.80	-0.51%	113,993
May 1, 2026	49.08	49.20	48.79	49.05	49.05	0.37%	149,531
Apr 30, 2026	48.21	48.98	48.14	48.87	48.87	1.92%	116,798
Apr 29, 2026	48.27	48.49	47.81	47.95	47.95	-0.66%	89,795
Apr 28, 2026	48.72	48.91	48.15	48.27	48.27	-1.27%	93,195
Apr 27, 2026	48.90	48.95	48.68	48.89	48.89	0.33%	97,504
Apr 24, 2026	48.55	48.84	48.19	48.73	48.73	0.35%	77,421
Apr 23, 2026	48.64	48.81	48.04	48.56	48.56	-0.02%	71,804
Apr 22, 2026	49.01	49.01	48.31	48.57	48.57	0.21%	133,867
Apr 21, 2026	49.14	49.21	48.36	48.47	48.47	-0.82%	183,503
Apr 20, 2026	48.58	48.93	48.58	48.87	48.87	0.43%	88,385
Apr 17, 2026	48.21	48.96	48.21	48.66	48.66	1.99%	80,119
Apr 16, 2026	47.70	48.06	47.54	47.71	47.71	0.17%	104,991
Apr 15, 2026	47.97	48.01	47.53	47.63	47.63	-0.69%	104,974
Apr 14, 2026	47.92	48.07	47.58	47.96	47.96	0.44%	100,592
Apr 13, 2026	47.00	47.76	46.92	47.75	47.75	1.44%	76,802
Apr 10, 2026	47.46	47.46	47.01	47.07	47.07	-0.49%	83,465
Apr 9, 2026	46.90	47.45	46.79	47.30	47.30	0.62%	128,824
Apr 8, 2026	46.89	47.21	46.69	47.01	47.01	3.16%	167,933
Apr 7, 2026	45.53	45.65	45.12	45.57	45.57	0.11%	77,510
Apr 6, 2026	45.41	45.55	45.02	45.52	45.52	0.26%	163,627
Apr 2, 2026	44.50	45.40	44.36	45.40	45.40	0.40%	227,225
Apr 1, 2026	45.02	45.59	45.02	45.22	45.22	1.12%	111,810