FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.46	36.65	36.30	36.43	36.43	-0.19%	374,175
Dec 4, 2025	36.33	36.54	36.25	36.50	36.50	0.41%	1,065,670
Dec 3, 2025	36.16	36.35	36.05	36.35	36.35	0.58%	445,224
Dec 2, 2025	36.33	36.40	36.01	36.14	36.14	-0.19%	478,917
Dec 1, 2025	36.06	36.40	36.01	36.21	36.21	-0.55%	362,375
Nov 28, 2025	36.25	36.46	36.17	36.41	36.41	0.77%	250,818
Nov 26, 2025	35.96	36.34	35.82	36.13	36.13	0.50%	734,107
Nov 25, 2025	35.41	35.95	35.38	35.95	35.95	1.70%	944,543
Nov 24, 2025	35.06	35.38	34.95	35.35	35.35	0.83%	546,822
Nov 21, 2025	34.59	35.16	34.42	35.06	35.06	2.13%	385,569
Nov 20, 2025	35.44	35.53	34.33	34.33	34.33	-1.55%	528,401
Nov 19, 2025	35.03	35.37	34.77	34.87	34.87	-0.11%	717,859
Nov 18, 2025	34.77	35.25	34.58	34.91	34.91	-0.11%	980,536
Nov 17, 2025	35.51	35.55	34.78	34.95	34.95	-1.49%	673,241
Nov 14, 2025	35.28	36.34	35.12	35.48	35.48	-0.25%	473,994
Nov 13, 2025	36.10	36.15	35.54	35.57	35.57	-1.63%	717,685
Nov 12, 2025	36.29	36.44	36.16	36.16	36.16	0.03%	787,743
Nov 11, 2025	35.97	36.20	35.96	36.15	36.15	0.56%	466,198
Nov 10, 2025	35.99	36.11	35.69	35.95	35.95	0.81%	484,041
Nov 7, 2025	35.19	35.72	35.11	35.66	35.66	1.28%	469,042
Nov 6, 2025	35.63	35.72	35.16	35.21	35.21	-1.26%	520,882
Nov 5, 2025	35.42	35.87	35.38	35.66	35.66	0.82%	373,800
Nov 4, 2025	35.52	35.71	35.30	35.37	35.37	-1.50%	478,114
Nov 3, 2025	35.79	35.91	35.33	35.91	35.91	0.50%	601,503
Oct 31, 2025	35.56	35.86	35.53	35.73	35.73	0.82%	656,959
Oct 30, 2025	35.51	35.95	35.39	35.44	35.44	-0.53%	446,248
Oct 29, 2025	35.95	36.25	35.55	35.63	35.63	-1.08%	719,829
Oct 28, 2025	36.36	36.39	36.02	36.02	36.02	-1.04%	468,389
Oct 27, 2025	36.46	36.48	36.28	36.40	36.40	0.55%	393,933
Oct 24, 2025	36.29	36.47	36.20	36.20	36.20	0.56%	378,948
Oct 23, 2025	35.90	36.10	35.72	36.00	36.00	0.67%	1,040,610
Oct 22, 2025	36.11	36.11	35.51	35.76	35.76	-0.69%	429,862
Oct 21, 2025	36.00	36.17	35.76	36.01	36.01	0.56%	519,869
Oct 20, 2025	35.71	35.92	35.54	35.81	35.81	1.16%	1,208,526
Oct 17, 2025	35.29	35.50	35.17	35.40	35.40	0.34%	523,240
Oct 16, 2025	35.83	35.99	35.17	35.28	35.28	-1.23%	385,701
Oct 15, 2025	35.85	36.12	35.48	35.72	35.72	0.31%	860,418
Oct 14, 2025	35.19	35.84	35.04	35.61	35.61	0.85%	1,201,354
Oct 13, 2025	35.28	35.49	35.19	35.31	35.31	1.15%	435,079
Oct 10, 2025	35.94	36.10	34.91	34.91	34.91	-2.92%	920,711
Oct 9, 2025	36.37	36.37	35.86	35.96	35.96	-0.77%	429,234
Oct 8, 2025	36.19	36.29	35.92	36.24	36.24	0.50%	4,978,454
Oct 7, 2025	36.41	36.41	35.85	36.06	36.06	-0.69%	556,305
Oct 6, 2025	36.41	36.46	36.14	36.31	36.31	0.22%	440,976
Oct 3, 2025	36.33	36.49	36.23	36.23	36.23	-0.08%	325,008
Oct 2, 2025	36.19	36.26	35.95	36.26	36.26	0.42%	448,192
Oct 1, 2025	36.22	36.33	36.01	36.11	36.11	-0.11%	669,563
Sep 30, 2025	36.16	36.30	35.86	36.15	36.15	-0.22%	334,726
Sep 29, 2025	36.36	36.37	36.07	36.23	36.23	0.25%	415,553
Sep 26, 2025	35.82	36.15	35.75	36.14	36.14	1.20%	478,147