FSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	49.58	49.58	49.41	49.49	-	-0.70%	3,332
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
Aug 19, 2026	52.89	52.89	52.09	52.17	51.98	-0.40%	155,800
Aug 18, 2026	53.00	53.01	52.38	52.38	52.19	-1.84%	100,687
Aug 17, 2026	53.14	53.48	53.14	53.36	53.16	0.34%	87,790
Aug 14, 2026	52.93	53.20	52.78	53.18	52.98	0.72%	104,650
Aug 13, 2026	52.76	52.89	52.61	52.80	52.61	0.38%	114,378
Aug 12, 2026	52.59	52.74	52.28	52.60	52.41	0.84%	118,031
Aug 11, 2026	52.17	52.47	52.06	52.16	51.97	0.23%	97,977
Aug 10, 2026	52.31	52.31	51.96	52.04	51.85	-0.65%	97,179
Aug 7, 2026	52.39	52.45	52.08	52.38	52.19	0.92%	81,769
Aug 6, 2026	52.23	52.54	51.78	51.90	51.71	-0.56%	91,644
Aug 5, 2026	52.60	52.82	52.08	52.19	52.00	-0.63%	100,934
Aug 4, 2026	51.99	52.62	51.53	52.52	52.33	1.94%	104,086
Aug 3, 2026	51.04	51.53	50.84	51.52	51.33	1.54%	93,329
Jul 31, 2026	51.11	51.29	50.15	50.74	50.55	-0.12%	96,467
Jul 30, 2026	50.46	50.81	50.11	50.80	50.61	1.56%	94,523
Jul 29, 2026	50.74	51.21	49.88	50.02	49.84	-1.65%	79,151
Jul 28, 2026	50.89	50.89	50.36	50.86	50.67	-0.20%	65,127
Jul 27, 2026	51.23	51.42	50.53	50.96	50.77	0.09%	90,721
Jul 24, 2026	51.15	51.39	50.77	50.92	50.73	-0.21%	98,038
Jul 23, 2026	50.63	51.27	50.63	51.02	50.83	-0.45%	93,859
Jul 22, 2026	51.23	51.46	51.11	51.25	51.06	-0.16%	76,269
Jul 21, 2026	50.90	51.64	50.84	51.33	51.14	1.60%	152,544
Jul 20, 2026	51.04	51.04	50.41	50.52	50.33	-0.47%	59,851