FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.28	34.40	33.99	34.37	34.37	0.91%	274,491
Jun 26, 2025	33.96	34.19	33.76	34.06	34.06	1.07%	317,871
Jun 25, 2025	34.04	34.05	33.70	33.70	33.70	-1.55%	246,765
Jun 24, 2025	33.96	34.23	33.79	34.23	34.23	1.69%	272,688
Jun 23, 2025	33.33	33.67	33.12	33.66	33.66	1.02%	509,302
Jun 20, 2025	33.49	33.55	33.25	33.32	33.32	-0.27%	261,335
Jun 18, 2025	33.41	33.65	33.35	33.41	33.30	0.24%	148,060
Jun 17, 2025	33.46	33.60	33.30	33.33	33.22	-1.01%	521,468
Jun 16, 2025	33.56	33.74	33.52	33.67	33.56	1.32%	237,273
Jun 13, 2025	33.46	33.60	33.16	33.23	33.12	-1.37%	195,315
Jun 12, 2025	33.62	33.74	33.54	33.69	33.58	0.12%	649,809
Jun 11, 2025	33.85	33.91	33.59	33.65	33.54	-0.21%	189,524
Jun 10, 2025	33.73	33.82	33.50	33.72	33.61	-0.06%	139,494
Jun 9, 2025	33.82	33.88	33.60	33.74	33.63	0.06%	147,341
Jun 6, 2025	33.86	33.86	33.61	33.72	33.61	0.90%	163,057
Jun 5, 2025	33.60	33.73	33.35	33.42	33.31	-0.33%	218,660
Jun 4, 2025	33.60	33.67	33.47	33.53	33.42	-0.24%	147,501
Jun 3, 2025	33.38	33.63	33.20	33.61	33.50	0.75%	599,661
Jun 2, 2025	33.26	33.36	32.83	33.36	33.25	0.51%	326,037
May 30, 2025	33.23	33.34	32.93	33.19	33.08	-	166,723
May 29, 2025	33.46	33.46	32.99	33.19	33.08	0.03%	312,965
May 28, 2025	33.47	33.47	33.14	33.18	33.07	-0.57%	327,775
May 27, 2025	33.42	33.42	33.04	33.37	33.26	1.89%	153,715
May 23, 2025	32.51	32.93	32.50	32.75	32.64	-0.52%	310,966
May 22, 2025	32.90	33.11	32.75	32.92	32.81	-0.15%	318,416
May 21, 2025	33.45	33.54	32.92	32.97	32.86	-1.96%	211,281
May 20, 2025	33.70	33.80	33.54	33.63	33.52	-0.30%	381,322
May 19, 2025	33.48	33.80	33.10	33.73	33.62	-0.30%	199,054
May 16, 2025	33.52	33.84	33.45	33.83	33.72	0.89%	190,793
May 15, 2025	33.27	33.53	33.13	33.53	33.42	0.72%	177,089
May 14, 2025	33.49	33.49	33.23	33.29	33.18	-0.39%	282,437
May 13, 2025	33.32	33.57	33.21	33.42	33.31	0.57%	255,914
May 12, 2025	33.30	33.31	32.88	33.23	33.12	3.04%	337,400
May 9, 2025	32.34	32.44	32.17	32.25	32.15	-0.09%	175,577
May 8, 2025	32.12	32.58	32.01	32.28	32.18	1.29%	345,870
May 7, 2025	31.79	32.01	31.69	31.87	31.77	0.35%	372,518
May 6, 2025	31.70	31.92	31.55	31.76	31.66	-0.78%	466,703
May 5, 2025	31.73	32.20	31.73	32.01	31.91	-0.19%	168,300
May 2, 2025	31.76	32.10	31.71	32.07	31.97	2.04%	224,149
May 1, 2025	31.55	31.71	31.28	31.43	31.33	-0.06%	402,673
Apr 30, 2025	30.99	31.45	29.50	31.45	31.35	0.10%	633,898
Apr 29, 2025	31.07	31.50	30.95	31.42	31.32	0.61%	229,460
Apr 28, 2025	31.05	31.31	30.86	31.23	31.13	0.45%	192,233
Apr 25, 2025	30.93	31.12	30.77	31.09	30.99	0.06%	220,463
Apr 24, 2025	30.38	31.07	30.31	31.07	30.97	2.54%	341,622
Apr 23, 2025	30.71	31.06	30.21	30.30	30.20	1.41%	171,573
Apr 22, 2025	29.43	30.04	29.43	29.88	29.78	2.65%	426,233
Apr 21, 2025	29.53	29.63	28.84	29.11	29.02	-2.51%	461,139
Apr 17, 2025	29.68	30.04	29.59	29.86	29.76	0.64%	466,616
Apr 16, 2025	29.74	30.09	29.30	29.67	29.57	-1.10%	232,776