(FDM)
AMEX: FDM
· Real-Time Price · USD
76.81
1.44 (1.92%)
At close: Sep 11, 2025, 3:59 PM
76.85
0.04%
After-hours: Sep 11, 2025, 06:00 PM EDT
FDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 75.55 | 75.67 | 75.15 | 75.37 | 75.33 | 0.11% | 7,543 |
| Sep 9, 2025 | 75.76 | 75.76 | 75.21 | 75.29 | 75.29 | -0.93% | 3,300 |
| Sep 8, 2025 | 76.26 | 76.26 | 75.46 | 76.00 | 76.00 | 0.22% | 4,500 |
| Sep 5, 2025 | 76.52 | 76.77 | 75.39 | 75.83 | 75.83 | -0.17% | 11,708 |
| Sep 4, 2025 | 74.92 | 75.96 | 74.92 | 75.96 | 75.96 | 1.40% | 7,500 |
| Sep 3, 2025 | 75.10 | 75.10 | 74.63 | 74.91 | 74.91 | 0.08% | 3,800 |
| Sep 2, 2025 | 74.55 | 75.21 | 74.53 | 74.85 | 74.85 | -0.33% | 4,548 |
| Aug 29, 2025 | 75.59 | 75.59 | 75.10 | 75.10 | 75.10 | -0.65% | 10,100 |
| Aug 28, 2025 | 75.15 | 75.60 | 75.15 | 75.59 | 75.59 | 0.28% | 4,100 |
| Aug 27, 2025 | 74.91 | 75.42 | 74.91 | 75.38 | 75.38 | 0.40% | 11,092 |
| Aug 26, 2025 | 74.73 | 75.16 | 74.73 | 75.08 | 75.08 | 0.67% | 11,142 |
| Aug 25, 2025 | 75.15 | 75.17 | 74.58 | 74.58 | 74.58 | -1.15% | 3,340 |
| Aug 22, 2025 | 73.00 | 75.48 | 73.00 | 75.45 | 75.45 | 4.05% | 3,100 |
| Aug 21, 2025 | 72.29 | 72.51 | 72.29 | 72.51 | 72.51 | 0.11% | 1,910 |
| Aug 20, 2025 | 72.46 | 72.46 | 72.23 | 72.43 | 72.43 | 0.04% | 2,100 |
| Aug 19, 2025 | 72.90 | 72.98 | 72.30 | 72.40 | 72.40 | 0.36% | 4,216 |
| Aug 18, 2025 | 72.28 | 72.32 | 72.08 | 72.14 | 72.14 | 0.08% | 2,933 |
| Aug 15, 2025 | 72.90 | 72.90 | 72.08 | 72.08 | 72.08 | -1.49% | 2,500 |
| Aug 14, 2025 | 73.04 | 73.17 | 72.65 | 73.17 | 73.17 | -0.99% | 5,200 |
| Aug 13, 2025 | 73.16 | 73.95 | 73.16 | 73.90 | 73.90 | 0.83% | 6,212 |