FDMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	82.01	82.42	81.79	82.39	82.39	0.64%	23,242
Sep 25, 2025	81.77	82.12	81.27	81.87	81.87	-0.43%	41,711
Sep 24, 2025	82.99	83.28	82.22	82.23	82.23	-0.63%	24,970
Sep 23, 2025	83.27	83.27	82.64	82.75	82.75	-0.54%	33,182
Sep 22, 2025	82.88	83.36	82.81	83.20	83.20	-0.10%	41,043
Sep 19, 2025	83.08	83.29	82.70	83.29	83.29	0.47%	23,704
Sep 18, 2025	82.62	83.10	82.37	82.90	82.75	1.12%	37,045
Sep 17, 2025	82.17	82.19	81.56	81.98	81.83	-0.30%	18,226
Sep 16, 2025	82.62	82.62	81.96	82.23	82.08	-0.14%	19,979
Sep 15, 2025	82.33	82.63	82.32	82.35	82.20	0.39%	27,492
Sep 12, 2025	81.86	82.19	81.81	82.03	81.88	0.24%	24,581
Sep 11, 2025	81.41	82.01	81.36	81.83	81.68	0.64%	30,017
Sep 10, 2025	81.52	81.69	81.06	81.31	81.17	0.48%	26,406
Sep 9, 2025	80.49	80.92	80.28	80.92	80.78	0.62%	15,001
Sep 8, 2025	80.12	80.55	80.12	80.42	80.28	0.99%	16,030
Sep 5, 2025	80.41	80.41	78.96	79.63	79.49	-0.33%	15,838
Sep 4, 2025	79.37	79.90	79.25	79.90	79.76	1.11%	18,088
Sep 3, 2025	79.06	79.34	78.68	79.02	78.88	0.41%	17,578
Sep 2, 2025	78.10	78.79	77.80	78.70	78.56	-0.79%	32,791
Aug 29, 2025	80.02	80.05	79.15	79.33	79.19	-1.01%	13,451
Aug 28, 2025	79.43	80.27	79.43	80.14	79.99	0.87%	16,059
Aug 27, 2025	79.30	79.63	79.20	79.45	79.31	0.21%	17,281
Aug 26, 2025	78.72	79.33	78.72	79.28	79.14	0.65%	17,494
Aug 25, 2025	78.79	79.16	78.70	78.77	78.63	-0.03%	17,333
Aug 22, 2025	77.80	79.09	77.80	78.79	78.65	1.39%	14,457
Aug 21, 2025	77.57	77.96	77.43	77.71	77.57	-0.28%	10,822
Aug 20, 2025	77.73	77.93	76.75	77.93	77.79	0.01%	25,462
Aug 19, 2025	78.91	78.91	77.72	77.92	77.78	-1.50%	21,154
Aug 18, 2025	79.00	79.11	78.82	79.11	78.97	0.10%	16,374
Aug 15, 2025	79.40	79.40	78.82	79.03	78.89	-0.43%	13,368
Aug 14, 2025	79.27	79.50	79.04	79.37	79.23	-0.15%	19,391
Aug 13, 2025	79.97	79.97	79.14	79.49	79.35	-0.11%	14,881
Aug 12, 2025	79.37	79.57	78.97	79.57	79.43	0.83%	13,948
Aug 11, 2025	79.09	79.38	78.71	78.92	78.78	-0.16%	27,505
Aug 8, 2025	78.67	79.16	78.67	79.04	78.90	0.85%	26,341
Aug 7, 2025	78.72	78.84	77.97	78.38	78.24	0.27%	25,260
Aug 6, 2025	77.49	78.25	77.40	78.17	78.03	1.05%	11,967
Aug 5, 2025	77.98	78.15	77.21	77.36	77.22	-0.55%	10,858
Aug 4, 2025	77.17	77.78	77.17	77.78	77.65	1.72%	11,329
Aug 1, 2025	77.01	77.07	76.22	76.47	76.33	-1.75%	20,674
Jul 31, 2025	78.92	78.92	77.83	77.83	77.69	0.29%	10,422
Jul 30, 2025	77.52	77.90	77.42	77.61	77.47	0.30%	10,226
Jul 29, 2025	77.97	78.03	77.35	77.38	77.24	-0.58%	20,139
Jul 28, 2025	77.84	78.10	77.44	77.83	77.69	0.21%	18,295
Jul 25, 2025	77.40	77.83	77.40	77.67	77.53	0.43%	12,242
Jul 24, 2025	77.35	77.51	77.21	77.34	77.20	0.21%	16,097
Jul 23, 2025	76.87	77.18	76.73	77.18	77.04	0.77%	10,390
Jul 22, 2025	76.81	76.81	76.17	76.59	76.45	-0.68%	19,286
Jul 21, 2025	77.32	77.47	76.91	77.11	76.97	0.10%	21,887
Jul 18, 2025	77.49	77.49	76.89	77.04	76.90	-0.02%	7,303