(FDM)
AMEX: FDM
· Real-Time Price · USD
74.97
0.39 (0.52%)
At close: Aug 26, 2025, 3:59 PM
75.08
0.16%
After-hours: Aug 26, 2025, 05:09 PM EDT
FDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 75.15 | 75.17 | 74.58 | 74.58 | 74.63 | -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 |
| 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 |