(FDM)
AMEX: FDM
· Real-Time Price · USD
72.53
0.39 (0.55%)
At close: Aug 19, 2025, 11:44 AM
FDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 72.28 | 72.32 | 72.08 | 72.14 | 72.13 | 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 |
| Aug 12, 2025 | 71.88 | 73.29 | 71.88 | 73.29 | 73.29 | 2.50% | 33,413 |
| Aug 11, 2025 | 71.83 | 71.83 | 71.11 | 71.50 | 71.50 | 0.08% | 6,500 |
| Aug 8, 2025 | 71.23 | 71.71 | 71.23 | 71.44 | 71.44 | 0.03% | 3,400 |
| Aug 7, 2025 | 71.99 | 71.99 | 70.87 | 71.42 | 71.42 | 0.66% | 23,216 |
| Aug 6, 2025 | 71.27 | 71.29 | 70.85 | 70.95 | 70.95 | 0.60% | 3,542 |
| Aug 5, 2025 | 70.74 | 70.74 | 69.97 | 70.53 | 70.53 | 0.33% | 2,900 |
| Aug 4, 2025 | 69.55 | 70.32 | 69.47 | 70.30 | 70.30 | 1.83% | 6,600 |
| Aug 1, 2025 | 69.35 | 69.68 | 69.04 | 69.04 | 69.04 | -2.80% | 18,036 |
| Jul 31, 2025 | 71.34 | 71.42 | 70.84 | 71.03 | 71.03 | -0.32% | 2,142 |
| Jul 30, 2025 | 72.11 | 72.30 | 71.26 | 71.26 | 71.26 | -0.81% | 3,549 |
| Jul 29, 2025 | 72.42 | 72.42 | 71.68 | 71.84 | 71.84 | -0.86% | 2,731 |
| Jul 28, 2025 | 73.11 | 73.11 | 72.00 | 72.46 | 72.46 | -0.11% | 4,300 |
| Jul 25, 2025 | 72.72 | 72.72 | 72.32 | 72.54 | 72.54 | -0.08% | 2,600 |
| Jul 24, 2025 | 73.50 | 73.50 | 72.55 | 72.60 | 72.60 | -0.98% | 5,240 |
| Jul 23, 2025 | 72.76 | 73.32 | 72.76 | 73.32 | 73.32 | 1.58% | 1,500 |
| Jul 22, 2025 | 72.08 | 72.30 | 71.97 | 72.18 | 72.18 | 0.81% | 1,200 |