(FMDE)
AMEX: FMDE
· Real-Time Price · USD
35.14
-0.07 (-0.20%)
At close: Aug 15, 2025, 3:59 PM
35.10
-0.11%
After-hours: Aug 15, 2025, 05:29 PM EDT
FMDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 35.27 | 35.59 | 35.10 | 35.59 | 35.59 | 1.40% | 320,900 |
| Aug 12, 2025 | 34.80 | 35.10 | 34.64 | 35.10 | 35.10 | 1.42% | 303,400 |
| Aug 11, 2025 | 34.67 | 34.89 | 34.55 | 34.61 | 34.61 | -0.20% | 220,000 |
| Aug 8, 2025 | 34.89 | 34.94 | 34.67 | 34.68 | 34.68 | -0.23% | 328,233 |
| Aug 7, 2025 | 35.19 | 35.22 | 34.51 | 34.76 | 34.76 | -0.11% | 370,100 |
| Aug 6, 2025 | 34.99 | 35.04 | 34.68 | 34.80 | 34.80 | -0.03% | 337,232 |
| Aug 5, 2025 | 34.94 | 35.12 | 34.66 | 34.81 | 34.81 | -0.32% | 591,231 |
| Aug 4, 2025 | 34.64 | 34.97 | 34.60 | 34.92 | 34.92 | 1.60% | 308,727 |
| Aug 1, 2025 | 34.57 | 34.57 | 34.06 | 34.37 | 34.37 | -1.29% | 374,723 |
| Jul 31, 2025 | 35.13 | 35.30 | 34.82 | 34.82 | 34.82 | -0.54% | 413,606 |
| Jul 30, 2025 | 35.20 | 35.31 | 34.87 | 35.01 | 35.01 | -0.17% | 342,324 |
| Jul 29, 2025 | 35.20 | 35.25 | 34.96 | 35.07 | 35.07 | -0.40% | 257,000 |
| Jul 28, 2025 | 35.36 | 35.36 | 35.07 | 35.21 | 35.21 | -0.03% | 607,910 |
| Jul 25, 2025 | 35.13 | 35.30 | 35.02 | 35.22 | 35.22 | 0.40% | 463,500 |
| Jul 24, 2025 | 35.26 | 35.28 | 35.05 | 35.08 | 35.08 | -0.28% | 1,335,100 |
| Jul 23, 2025 | 35.19 | 35.24 | 35.06 | 35.18 | 35.18 | 0.51% | 1,745,200 |
| Jul 22, 2025 | 34.63 | 35.03 | 34.63 | 35.00 | 35.00 | 0.89% | 320,813 |
| Jul 21, 2025 | 34.92 | 34.93 | 34.63 | 34.69 | 34.69 | -0.40% | 329,200 |