FSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.37	41.68	41.16	41.38	41.38	0.10%	132,741
Jun 26, 2025	41.07	41.34	40.95	41.34	41.34	1.40%	142,660
Jun 25, 2025	41.17	41.31	40.76	40.77	40.77	-1.21%	287,319
Jun 24, 2025	41.24	41.34	40.99	41.27	41.27	0.78%	94,390
Jun 23, 2025	40.33	40.95	40.18	40.95	40.95	1.26%	149,648
Jun 20, 2025	40.78	40.86	40.23	40.44	40.44	-0.44%	450,427
Jun 18, 2025	40.56	40.90	40.49	40.62	40.48	0.47%	76,971
Jun 17, 2025	40.51	40.79	40.42	40.43	40.29	-0.86%	109,511
Jun 16, 2025	40.68	41.00	40.65	40.78	40.64	0.87%	112,323
Jun 13, 2025	40.59	40.87	40.22	40.43	40.29	-1.49%	214,257
Jun 12, 2025	40.84	41.05	40.70	41.04	40.90	0.22%	137,527
Jun 11, 2025	41.30	41.34	40.89	40.95	40.81	-0.49%	282,398
Jun 10, 2025	41.24	41.29	40.98	41.15	41.01	0.34%	98,938
Jun 9, 2025	41.13	41.24	40.84	41.01	40.87	-	143,001
Jun 6, 2025	41.00	41.17	40.85	41.01	40.87	0.84%	74,678
Jun 5, 2025	40.84	40.84	40.43	40.67	40.53	-0.02%	100,303
Jun 4, 2025	40.88	40.92	40.61	40.68	40.54	-0.12%	174,833
Jun 3, 2025	40.53	40.87	40.23	40.73	40.59	0.74%	127,764
Jun 2, 2025	40.50	40.50	39.79	40.43	40.29	-0.05%	132,939
May 30, 2025	40.40	40.54	40.09	40.45	40.31	-0.10%	184,287
May 29, 2025	40.62	40.62	40.15	40.49	40.35	0.50%	363,309
May 28, 2025	40.90	40.90	40.29	40.29	40.15	-1.27%	149,378
May 27, 2025	40.45	41.06	40.25	40.81	40.67	2.15%	235,968
May 23, 2025	39.69	40.15	39.61	39.95	39.81	-0.42%	186,697
May 22, 2025	40.07	40.30	39.85	40.12	39.98	-0.12%	238,533
May 21, 2025	40.95	40.98	40.13	40.17	40.03	-2.45%	137,678
May 20, 2025	41.19	41.35	41.03	41.18	41.04	-0.02%	150,634
May 19, 2025	40.88	41.35	40.82	41.19	41.05	-0.41%	106,149
May 16, 2025	41.08	41.36	40.83	41.36	41.21	1.32%	285,754
May 15, 2025	40.54	40.96	40.48	40.82	40.68	0.32%	120,785
May 14, 2025	41.01	41.01	40.58	40.69	40.55	-0.44%	129,989
May 13, 2025	40.79	41.11	40.72	40.87	40.73	0.52%	167,731
May 12, 2025	40.92	40.99	40.39	40.66	40.52	2.91%	441,972
May 9, 2025	39.81	39.84	39.38	39.51	39.37	-0.33%	244,779
May 8, 2025	39.50	39.94	39.28	39.64	39.50	1.10%	180,609
May 7, 2025	39.27	39.38	38.91	39.21	39.07	0.56%	135,945
May 6, 2025	38.96	39.31	38.77	38.99	38.85	-0.43%	149,370
May 5, 2025	39.09	39.54	39.05	39.16	39.02	-0.31%	303,684
May 2, 2025	39.04	39.45	38.90	39.28	39.14	2.24%	511,284
May 1, 2025	38.45	38.86	38.08	38.42	38.29	-0.05%	261,540
Apr 30, 2025	37.99	38.45	37.58	38.44	38.31	-0.13%	128,232
Apr 29, 2025	38.19	38.62	37.90	38.49	38.35	0.31%	424,999
Apr 28, 2025	38.05	38.41	37.75	38.37	38.24	0.63%	1,269,514
Apr 25, 2025	38.09	38.13	37.71	38.13	38.00	-0.05%	733,897
Apr 24, 2025	37.50	38.38	37.31	38.15	38.02	1.52%	798,737
Apr 23, 2025	37.96	38.46	37.33	37.58	37.45	1.46%	1,103,418
Apr 22, 2025	36.59	37.27	36.46	37.04	36.91	2.32%	1,482,859
Apr 21, 2025	36.71	36.73	35.73	36.20	36.07	-2.19%	817,366
Apr 17, 2025	36.93	37.22	36.71	37.01	36.88	0.65%	376,828
Apr 16, 2025	37.09	37.17	36.32	36.77	36.64	-1.21%	478,650