Fieldstone Merlin Dynamic... (FMDG)
AMEX: FMDG
· Real-Time Price · USD
23.24
-0.20 (-0.84%)
At close: Jun 29, 2019, 12:07 AM
FMDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 28, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.00% | 0 |
| Dec 27, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.00% | 0 |
| Dec 26, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.00% | 0 |
| Dec 24, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.00% | 0 |
| Dec 21, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.00% | 0 |
| Dec 14, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.00% | 0 |
| Dec 13, 2018 | 23.32 | 23.32 | 23.15 | 23.24 | 23.24 | -0.85% | 700 |
| Dec 12, 2018 | 23.44 | 23.57 | 23.44 | 23.44 | 23.44 | 1.56% | 1,100 |
| Dec 11, 2018 | 23.43 | 23.43 | 23.08 | 23.08 | 23.08 | -7.16% | 51,900 |
| Dec 10, 2018 | 24.63 | 24.86 | 24.63 | 24.86 | 24.86 | -1.74% | 700 |
| Dec 7, 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.78% | 200 |
| Dec 6, 2018 | 25.03 | 25.50 | 25.00 | 25.50 | 25.50 | -2.52% | 4,100 |
| Dec 4, 2018 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -3.58% | 100 |
| Dec 3, 2018 | 27.06 | 27.13 | 27.06 | 27.13 | 27.13 | 2.34% | 600 |
| Nov 30, 2018 | 26.25 | 26.51 | 26.25 | 26.51 | 26.51 | 0.84% | 2,100 |
| Nov 29, 2018 | 26.21 | 26.39 | 26.21 | 26.29 | 26.29 | 0.31% | 2,800 |
| Nov 28, 2018 | 25.64 | 26.21 | 25.64 | 26.21 | 26.21 | 1.87% | 1,100 |
| Nov 27, 2018 | 24.98 | 25.73 | 24.98 | 25.73 | 25.73 | 0.43% | 800 |
| Nov 26, 2018 | 25.56 | 25.62 | 25.56 | 25.62 | 25.62 | 0.95% | 1,700 |
| Nov 23, 2018 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.00% | 0 |