FDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	70.76	71.49	70.76	71.31	71.31	0.59%	4,493
Jun 26, 2025	69.57	70.90	69.45	70.89	70.89	1.39%	4,089
Jun 25, 2025	71.40	71.40	69.92	69.92	69.70	-1.80%	4,947
Jun 24, 2025	70.62	71.28	70.62	71.21	70.98	1.41%	16,413
Jun 23, 2025	69.45	70.21	68.98	70.21	70.00	1.36%	5,301
Jun 20, 2025	69.58	69.58	69.25	69.27	69.06	-0.26%	3,241
Jun 18, 2025	69.32	69.89	69.32	69.46	69.24	0.29%	4,466
Jun 17, 2025	69.44	69.90	69.26	69.26	69.04	-0.43%	3,002
Jun 16, 2025	69.33	69.88	69.30	69.56	69.34	1.93%	2,844
Jun 13, 2025	69.18	69.18	68.24	68.24	68.03	-2.16%	4,466
Jun 12, 2025	69.60	69.75	69.42	69.75	69.53	0.34%	1,093
Jun 11, 2025	69.57	69.96	69.43	69.51	69.29	0.59%	3,511
Jun 10, 2025	69.43	69.43	68.95	69.10	68.88	-0.36%	2,792
Jun 9, 2025	69.20	69.50	69.20	69.35	69.14	0.86%	1,511
Jun 6, 2025	68.00	68.76	68.00	68.76	68.55	2.04%	9,131
Jun 5, 2025	67.78	67.78	67.39	67.39	67.18	-0.25%	20,707
Jun 4, 2025	67.79	67.79	67.40	67.56	67.35	-0.39%	1,354
Jun 3, 2025	67.91	68.10	67.72	67.82	67.61	1.50%	2,174
Jun 2, 2025	67.10	67.10	66.82	66.82	66.61	-0.03%	4,082
May 30, 2025	67.32	67.32	66.84	66.84	66.63	-0.53%	4,228
May 29, 2025	67.50	67.50	66.89	67.19	66.98	0.28%	2,998
May 28, 2025	67.47	67.47	67.00	67.00	66.79	-1.09%	3,373
May 27, 2025	66.64	67.74	66.55	67.74	67.53	3.19%	7,282
May 23, 2025	65.21	65.92	65.21	65.64	65.44	0.21%	1,506
May 22, 2025	65.39	65.90	65.34	65.50	65.30	-0.14%	5,825
May 21, 2025	66.66	66.66	65.59	65.59	65.39	-1.92%	2,346
May 20, 2025	67.06	67.25	66.88	66.88	66.67	-0.13%	2,628
May 19, 2025	66.36	66.97	66.36	66.97	66.76	-0.38%	2,882
May 16, 2025	66.98	67.30	66.88	67.23	67.02	0.50%	5,466
May 15, 2025	66.48	66.95	66.35	66.89	66.68	0.35%	4,655
May 14, 2025	66.68	66.87	66.57	66.66	66.45	-0.45%	2,439
May 13, 2025	66.87	67.34	66.86	66.96	66.75	1.13%	5,825
May 12, 2025	66.85	66.85	66.14	66.21	66.00	2.61%	4,015
May 9, 2025	64.26	64.55	64.15	64.53	64.33	0.62%	2,875
May 8, 2025	62.96	64.41	62.95	64.13	63.93	3.39%	2,825
May 7, 2025	62.23	62.30	61.78	62.03	61.84	0.28%	5,983
May 6, 2025	61.45	62.04	61.45	61.86	61.66	-0.70%	4,752
May 5, 2025	62.05	62.70	62.05	62.29	62.10	-0.46%	2,265
May 2, 2025	61.93	62.69	61.78	62.58	62.38	2.60%	4,649
May 1, 2025	61.42	61.57	60.84	60.99	60.80	-0.47%	7,339
Apr 30, 2025	60.82	61.28	60.74	61.28	61.09	-0.65%	21,737
Apr 29, 2025	60.76	61.68	60.76	61.68	61.48	1.31%	4,101
Apr 28, 2025	60.82	61.21	60.28	60.88	60.69	0.27%	11,146
Apr 25, 2025	60.35	60.71	60.03	60.71	60.52	-0.18%	6,213
Apr 24, 2025	59.93	60.82	59.93	60.82	60.63	1.25%	25,217
Apr 23, 2025	61.04	61.13	59.82	60.07	59.88	0.94%	7,320
Apr 22, 2025	58.56	59.64	58.56	59.51	59.32	2.52%	8,859
Apr 21, 2025	58.44	58.48	57.42	58.04	57.86	-1.85%	5,228
Apr 17, 2025	59.00	59.27	58.78	59.14	58.95	1.06%	11,102
Apr 16, 2025	58.47	58.91	58.25	58.52	58.34	0.09%	9,918