(FMDE)
AMEX: FMDE
· Real-Time Price · USD
36.28
-0.16 (-0.44%)
At close: Sep 12, 2025, 3:17 PM
FMDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 36.17 | 36.52 | 36.11 | 36.44 | 36.44 | 1.25% | 882,462 |
| Sep 10, 2025 | 36.02 | 36.17 | 35.83 | 35.99 | 35.99 | -0.14% | 411,400 |
| Sep 9, 2025 | 36.08 | 36.12 | 35.88 | 36.04 | 36.04 | -0.06% | 298,510 |
| Sep 8, 2025 | 36.00 | 36.30 | 35.79 | 36.06 | 36.06 | 0.17% | 286,500 |
| Sep 5, 2025 | 36.09 | 36.29 | 35.71 | 36.00 | 36.00 | 0.03% | 342,100 |
| Sep 4, 2025 | 35.77 | 35.99 | 35.64 | 35.99 | 35.99 | 0.98% | 578,149 |
| Sep 3, 2025 | 35.76 | 35.83 | 35.52 | 35.64 | 35.64 | -0.03% | 394,900 |
| Sep 2, 2025 | 35.44 | 35.72 | 35.36 | 35.65 | 35.65 | -0.50% | 776,320 |
| Aug 29, 2025 | 36.06 | 36.14 | 35.76 | 35.83 | 35.83 | -0.61% | 400,327 |
| Aug 28, 2025 | 36.06 | 36.07 | 35.86 | 36.05 | 36.05 | 0.08% | 413,326 |
| Aug 27, 2025 | 35.89 | 36.07 | 35.75 | 36.02 | 36.02 | 0.47% | 750,749 |
| Aug 26, 2025 | 35.75 | 35.89 | 35.71 | 35.85 | 35.85 | 0.48% | 460,216 |
| Aug 25, 2025 | 35.84 | 35.98 | 35.68 | 35.68 | 35.68 | -0.53% | 264,400 |
| Aug 22, 2025 | 35.40 | 36.02 | 35.27 | 35.87 | 35.87 | 2.08% | 298,907 |
| Aug 21, 2025 | 35.15 | 35.28 | 34.97 | 35.14 | 35.14 | -0.34% | 243,000 |
| Aug 20, 2025 | 35.27 | 35.31 | 34.99 | 35.26 | 35.26 | -0.09% | 370,830 |
| Aug 19, 2025 | 35.29 | 35.52 | 35.15 | 35.29 | 35.29 | 0.26% | 298,426 |
| Aug 18, 2025 | 35.05 | 35.28 | 35.05 | 35.20 | 35.20 | 0.28% | 2,460,120 |
| 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% | 375,000 |