FSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	51.11	51.29	50.15	50.74	50.74	-0.12%	96,267
Jul 30, 2026	50.46	50.81	50.11	50.80	50.80	1.56%	94,521
Jul 29, 2026	50.74	51.21	49.88	50.02	50.02	-1.65%	78,800
Jul 28, 2026	50.89	50.89	50.36	50.86	50.86	-0.20%	65,126
Jul 27, 2026	51.23	51.42	50.53	50.96	50.96	0.09%	90,721
Jul 24, 2026	51.15	51.39	50.77	50.92	50.92	-0.21%	98,031
Jul 23, 2026	50.63	51.27	50.63	51.02	51.02	-0.45%	93,859
Jul 22, 2026	51.23	51.46	51.11	51.25	51.25	-0.16%	76,268
Jul 21, 2026	50.90	51.64	50.84	51.33	51.33	1.60%	152,543
Jul 20, 2026	51.04	51.04	50.41	50.52	50.52	-0.47%	59,835
Jul 17, 2026	50.50	51.09	50.25	50.76	50.76	-0.61%	70,290
Jul 16, 2026	50.95	51.49	50.79	51.07	51.07	-	101,551
Jul 15, 2026	51.33	51.33	50.66	51.07	51.07	-0.25%	90,374
Jul 14, 2026	51.21	51.55	51.00	51.20	51.20	0.43%	109,837
Jul 13, 2026	51.28	51.48	50.81	50.98	50.98	-1.18%	97,714
Jul 10, 2026	51.62	51.74	51.26	51.59	51.59	0.06%	116,907
Jul 9, 2026	51.40	51.82	51.12	51.56	51.56	1.38%	106,023
Jul 8, 2026	51.11	51.11	50.26	50.86	50.86	-0.55%	152,664
Jul 7, 2026	51.72	51.96	50.81	51.14	51.14	-1.35%	111,123
Jul 6, 2026	51.67	52.16	51.67	51.84	51.84	0.41%	101,346
Jul 2, 2026	52.52	52.56	51.13	51.63	51.63	-1.26%	134,855
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%	165,938
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%	94,470
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%	69,797
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%	105,637
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