FDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	72.90	72.90	72.08	72.08	72.08	-1.49%	2,454
Aug 14, 2025	73.04	73.17	72.65	73.17	73.17	-0.99%	5,159
Aug 13, 2025	73.16	73.95	73.16	73.90	73.90	0.84%	6,212
Aug 12, 2025	71.88	73.29	71.88	73.29	73.29	2.50%	33,413
Aug 11, 2025	71.83	71.83	71.11	71.50	71.50	0.09%	6,490
Aug 8, 2025	71.23	71.71	71.23	71.44	71.44	0.03%	3,396
Aug 7, 2025	71.99	71.99	70.87	71.42	71.42	0.66%	23,216
Aug 6, 2025	71.27	71.29	70.85	70.95	70.95	0.60%	3,542
Aug 5, 2025	70.74	70.74	69.97	70.53	70.53	0.32%	2,883
Aug 4, 2025	69.55	70.32	69.48	70.31	70.31	1.83%	6,556
Aug 1, 2025	69.35	69.68	69.04	69.04	69.04	-2.80%	18,036
Jul 31, 2025	71.34	71.42	70.84	71.03	71.03	-0.32%	2,142
Jul 30, 2025	72.11	72.30	71.26	71.26	71.26	-0.81%	3,549
Jul 29, 2025	72.42	72.42	71.68	71.84	71.84	-0.85%	2,731
Jul 28, 2025	73.11	73.11	72.00	72.46	72.46	-0.11%	4,255
Jul 25, 2025	72.72	72.72	72.32	72.54	72.54	-0.10%	2,555
Jul 24, 2025	73.50	73.50	72.55	72.61	72.61	-0.98%	5,240
Jul 23, 2025	72.76	73.32	72.76	73.32	73.32	1.57%	1,467
Jul 22, 2025	72.08	72.30	71.97	72.19	72.19	0.82%	1,164
Jul 21, 2025	72.85	72.85	71.60	71.60	71.60	-1.30%	2,606
Jul 18, 2025	72.87	73.23	72.43	72.54	72.54	-0.09%	3,105
Jul 17, 2025	72.58	72.66	72.25	72.61	72.61	0.78%	1,818
Jul 16, 2025	71.65	72.04	70.99	72.04	72.04	0.98%	9,032
Jul 15, 2025	72.37	72.37	71.34	71.34	71.34	-2.08%	1,000
Jul 14, 2025	72.16	72.86	72.16	72.86	72.86	1.07%	3,852
Jul 11, 2025	72.46	72.56	72.07	72.09	72.09	-1.50%	8,826
Jul 10, 2025	73.31	73.37	72.92	73.19	73.19	0.10%	2,338
Jul 9, 2025	73.70	73.70	72.64	73.11	73.11	0.05%	2,501
Jul 8, 2025	73.56	73.70	73.08	73.08	73.08	-0.80%	5,028
Jul 7, 2025	74.00	74.00	73.35	73.67	73.67	-0.85%	6,869
Jul 3, 2025	73.93	74.39	73.93	74.30	74.30	1.09%	2,209
Jul 2, 2025	72.32	73.50	72.21	73.50	73.50	1.86%	3,301
Jul 1, 2025	71.40	72.79	71.40	72.15	72.15	0.73%	9,329
Jun 30, 2025	71.72	71.86	71.38	71.63	71.63	0.45%	6,304
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