FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	35.24	35.34	35.10	35.10	35.10	-0.31%	237,335
Aug 14, 2025	35.33	35.33	35.07	35.21	35.21	-1.07%	374,987
Aug 13, 2025	35.27	35.59	35.10	35.59	35.59	1.40%	320,893
Aug 12, 2025	34.80	35.10	34.64	35.10	35.10	1.42%	303,398
Aug 11, 2025	34.67	34.89	34.55	34.61	34.61	-0.20%	219,959
Aug 8, 2025	34.89	34.94	34.67	34.68	34.68	-0.23%	328,233
Aug 7, 2025	35.19	35.22	34.51	34.76	34.76	-0.11%	370,067
Aug 6, 2025	34.99	35.04	34.68	34.80	34.80	-0.03%	337,232
Aug 5, 2025	34.94	35.12	34.66	34.81	34.81	-0.32%	591,231
Aug 4, 2025	34.64	34.97	34.60	34.92	34.92	1.60%	308,727
Aug 1, 2025	34.57	34.57	34.06	34.37	34.37	-1.29%	374,723
Jul 31, 2025	35.13	35.30	34.82	34.82	34.82	-0.54%	413,606
Jul 30, 2025	35.20	35.31	34.87	35.01	35.01	-0.17%	342,324
Jul 29, 2025	35.20	35.25	34.96	35.07	35.07	-0.40%	256,992
Jul 28, 2025	35.36	35.36	35.07	35.21	35.21	-0.03%	607,910
Jul 25, 2025	35.13	35.30	35.02	35.22	35.22	0.40%	463,455
Jul 24, 2025	35.26	35.28	35.05	35.08	35.08	-0.28%	1,335,089
Jul 23, 2025	35.19	35.24	35.06	35.18	35.18	0.51%	1,745,165
Jul 22, 2025	34.63	35.03	34.63	35.00	35.00	0.89%	320,813
Jul 21, 2025	34.92	34.93	34.63	34.69	34.69	-0.40%	329,184
Jul 18, 2025	34.89	34.89	34.67	34.83	34.83	0.29%	224,606
Jul 17, 2025	34.42	34.76	34.41	34.73	34.73	0.93%	448,816
Jul 16, 2025	34.42	34.45	33.92	34.41	34.41	0.58%	446,244
Jul 15, 2025	34.71	34.78	34.21	34.21	34.21	-1.41%	254,617
Jul 14, 2025	34.50	34.77	34.44	34.70	34.70	0.61%	296,245
Jul 11, 2025	34.77	34.77	34.49	34.49	34.49	-1.00%	178,074
Jul 10, 2025	34.75	35.02	34.72	34.84	34.84	0.20%	771,909
Jul 9, 2025	34.91	34.97	34.58	34.77	34.77	0.40%	1,130,166
Jul 8, 2025	34.83	34.84	34.61	34.63	34.63	-0.46%	428,217
Jul 7, 2025	34.88	34.97	34.52	34.79	34.79	-0.23%	189,311
Jul 3, 2025	34.79	34.95	34.69	34.87	34.87	0.20%	310,244
Jul 2, 2025	34.62	34.80	34.37	34.80	34.80	0.49%	538,928
Jul 1, 2025	34.38	34.73	34.24	34.63	34.63	0.62%	548,546
Jun 30, 2025	34.25	34.45	34.20	34.42	34.42	0.13%	221,481
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