FMSDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 15, 2026	16.49	16.49	16.49	16.49	16.49	-1.20%
May 14, 2026	16.69	16.69	16.69	16.69	16.69	0.24%
May 13, 2026	16.65	16.65	16.65	16.65	16.65	-0.18%
May 12, 2026	16.68	16.68	16.68	16.68	16.68	-0.36%
May 11, 2026	16.74	16.74	16.74	16.74	16.74	0.12%
May 8, 2026	16.72	16.72	16.72	16.72	16.72	0.54%
May 7, 2026	16.63	16.63	16.63	16.63	16.63	-0.30%
May 6, 2026	16.68	16.68	16.68	16.68	16.68	0.72%
May 5, 2026	16.56	16.56	16.56	16.56	16.56	0.61%
May 4, 2026	16.46	16.46	16.46	16.46	16.46	-0.42%
May 1, 2026	16.53	16.53	16.53	16.53	16.53	0.24%
Apr 30, 2026	16.49	16.49	16.49	16.49	16.49	0.86%
Apr 29, 2026	16.35	16.35	16.35	16.35	16.32	-0.67%
Apr 28, 2026	16.46	16.46	16.46	16.46	16.43	-0.36%
Apr 27, 2026	16.52	16.52	16.52	16.52	16.49	0.06%
Apr 24, 2026	16.51	16.51	16.51	16.51	16.48	0.43%
Apr 23, 2026	16.44	16.44	16.44	16.44	16.41	-0.54%
Apr 22, 2026	16.53	16.53	16.53	16.53	16.50	0.79%
Apr 21, 2026	16.40	16.40	16.40	16.40	16.37	-1.03%
Apr 20, 2026	16.57	16.57	16.57	16.57	16.54	-
Apr 17, 2026	16.57	16.57	16.57	16.57	16.54	0.91%
Apr 16, 2026	16.42	16.42	16.42	16.42	16.39	0.24%
Apr 15, 2026	16.38	16.38	16.38	16.38	16.35	0.49%
Apr 14, 2026	16.30	16.30	16.30	16.30	16.27	0.80%
Apr 13, 2026	16.17	16.17	16.17	16.17	16.14	0.81%
Apr 10, 2026	16.04	16.04	16.04	16.04	16.01	0.12%
Apr 9, 2026	16.02	16.02	16.02	16.02	15.99	-0.12%
Apr 8, 2026	16.04	16.04	16.04	16.04	16.01	1.52%
Apr 7, 2026	15.80	15.80	15.80	15.80	15.77	-0.63%
Apr 6, 2026	15.90	15.90	15.90	15.90	15.87	0.38%
Apr 2, 2026	15.84	15.84	15.84	15.84	15.81	0.57%
Apr 1, 2026	15.75	15.75	15.75	15.75	15.72	0.38%
Mar 31, 2026	15.69	15.69	15.69	15.69	15.66	1.49%
Mar 30, 2026	15.46	15.46	15.46	15.46	15.38	-0.39%
Mar 27, 2026	15.52	15.52	15.52	15.52	15.44	-0.58%
Mar 26, 2026	15.61	15.61	15.61	15.61	15.53	-1.27%
Mar 25, 2026	15.81	15.81	15.81	15.81	15.73	0.70%
Mar 24, 2026	15.70	15.70	15.70	15.70	15.62	-0.06%
Mar 23, 2026	15.71	15.71	15.71	15.71	15.63	0.96%
Mar 20, 2026	15.56	15.56	15.56	15.56	15.48	-1.71%
Mar 19, 2026	15.83	15.83	15.83	15.83	15.75	0.13%
Mar 18, 2026	15.81	15.81	15.81	15.81	15.73	-0.75%
Mar 17, 2026	15.93	15.93	15.93	15.93	15.85	-0.06%
Mar 16, 2026	15.94	15.94	15.94	15.94	15.86	1.14%
Mar 13, 2026	15.76	15.76	15.76	15.76	15.68	-0.63%
Mar 12, 2026	15.86	15.86	15.86	15.86	15.78	-1.67%
Mar 11, 2026	16.13	16.13	16.13	16.13	16.04	-0.19%
Mar 10, 2026	16.16	16.16	16.16	16.16	16.07	-0.37%
Mar 9, 2026	16.22	16.22	16.22	16.22	16.13	1.00%
Mar 6, 2026	16.06	16.06	16.06	16.06	15.97	-1.11%