FDM(FDM)
FDM
$91.99—Stale · unknown old
NYSE • Last print unknown ago
$91.99—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $92.60 | $92.60 | $91.71 | $91.99 | 10,900 |
| 9/10/2026 | $91.48 | $91.66 | $91.28 | $91.66 | 6,200 |
| 9/9/2026 | $91.96 | $92.06 | $91.51 | $91.71 | 12,900 |
| 9/8/2026 | $92.89 | $92.89 | $92.56 | $92.56 | 14,300 |
| 9/4/2026 | $93.73 | $93.73 | $93.48 | $93.70 | 4,200 |
| 9/3/2026 | $93.57 | $93.60 | $93.08 | $93.08 | 8,100 |
| 9/2/2026 | $91.96 | $93.06 | $91.96 | $93.01 | 21,800 |
| 9/1/2026 | $92.08 | $92.08 | $91.10 | $91.31 | 7,612 |
| 8/31/2026 | $92.14 | $92.14 | $91.68 | $91.91 | 6,504 |
| 8/28/2026 | $92.51 | $92.87 | $92.18 | $92.43 | 11,100 |
| 8/27/2026 | $91.82 | $92.27 | $91.44 | $92.19 | 5,800 |
| 8/26/2026 | $92.88 | $92.88 | $92.11 | $92.14 | 8,200 |
| 8/25/2026 | $92.45 | $92.68 | $92.14 | $92.59 | 11,431 |
| 8/24/2026 | $92.92 | $93.43 | $92.70 | $92.73 | 6,000 |
| 8/21/2026 | $92.84 | $93.08 | $92.49 | $92.96 | 2,900 |
| 8/20/2026 | $92.91 | $92.91 | $92.10 | $92.50 | 8,222 |
| 8/19/2026 | $94.89 | $94.89 | $93.49 | $93.49 | 4,900 |
| 8/18/2026 | $95.20 | $95.20 | $94.19 | $94.24 | 13,000 |
| 8/17/2026 | $95.21 | $95.21 | $94.85 | $95.21 | 8,831 |
| 8/14/2026 | $95.61 | $95.70 | $95.40 | $95.69 | 4,230 |
| 8/13/2026 | $95.49 | $95.49 | $95.18 | $95.18 | 3,836 |
| 8/12/2026 | $94.98 | $94.98 | $94.65 | $94.85 | 9,229 |
| 8/11/2026 | $94.43 | $94.61 | $94.27 | $94.39 | 6,724 |
| 8/10/2026 | $94.63 | $94.63 | $94.08 | $94.16 | 41,241 |
| 8/7/2026 | $95.22 | $95.33 | $94.73 | $94.93 | 5,300 |
| 8/6/2026 | $95.55 | $95.55 | $94.31 | $94.40 | 8,447 |
| 8/5/2026 | $95.71 | $95.71 | $94.67 | $94.71 | 4,836 |
| 8/4/2026 | $93.92 | $95.20 | $93.92 | $94.90 | 10,004 |
| 8/3/2026 | $92.25 | $93.28 | $92.25 | $93.23 | 4,500 |
| 7/31/2026 | $91.17 | $91.67 | $90.38 | $91.44 | 10,735 |
| 7/30/2026 | $92.16 | $92.16 | $91.25 | $91.70 | 21,537 |
| 7/29/2026 | $92.11 | $92.54 | $91.82 | $91.82 | 6,000 |
| 7/28/2026 | $92.08 | $92.78 | $91.94 | $92.78 | 2,600 |
| 7/27/2026 | $92.24 | $92.39 | $91.36 | $91.65 | 3,244 |
| 7/24/2026 | $91.01 | $91.73 | $91.01 | $91.15 | 3,000 |
| 7/23/2026 | $89.99 | $90.43 | $89.84 | $90.43 | 7,113 |
| 7/22/2026 | $91.23 | $91.28 | $90.65 | $90.89 | 6,400 |
| 7/21/2026 | $91.18 | $91.59 | $90.84 | $91.54 | 6,824 |
| 7/20/2026 | $91.59 | $91.63 | $90.75 | $90.75 | 19,339 |
| 7/17/2026 | $91.68 | $92.46 | $91.15 | $91.46 | 10,400 |
| 7/16/2026 | $91.45 | $92.72 | $91.45 | $92.57 | 8,443 |
| 7/15/2026 | $91.22 | $91.84 | $91.22 | $91.32 | 30,900 |
| 7/14/2026 | $91.70 | $91.82 | $91.09 | $91.09 | 11,800 |
| 7/13/2026 | $91.70 | $91.98 | $91.24 | $91.31 | 9,300 |
| 7/10/2026 | $91.41 | $91.54 | $90.92 | $91.46 | 9,100 |
| 7/9/2026 | $90.68 | $91.31 | $90.49 | $91.11 | 9,032 |
| 7/8/2026 | $90.85 | $90.85 | $90.24 | $90.34 | 9,822 |
| 7/7/2026 | $92.18 | $92.22 | $91.42 | $91.53 | 10,611 |
| 7/6/2026 | $92.68 | $92.77 | $92.46 | $92.50 | 13,125 |
| 7/2/2026 | $94.32 | $94.32 | $91.99 | $92.48 | 10,831 |
| 7/1/2026 | $93.12 | $94.27 | $93.12 | $93.77 | 8,347 |
| 6/30/2026 | $92.99 | $93.11 | $92.28 | $93.11 | 10,258 |
| 6/29/2026 | $92.70 | $92.80 | $91.80 | $92.80 | 12,100 |
| 6/26/2026 | $91.47 | $92.50 | $91.17 | $92.50 | 5,716 |
| 6/25/2026 | $90.91 | $91.00 | $90.69 | $90.69 | 5,201 |
| 6/24/2026 | $90.76 | $91.70 | $90.76 | $91.10 | 5,400 |
| 6/23/2026 | $89.20 | $90.48 | $89.20 | $90.40 | 9,849 |
| 6/22/2026 | $89.29 | $89.94 | $89.29 | $89.72 | 3,837 |
| 6/18/2026 | $89.56 | $89.56 | $89.03 | $89.46 | 4,805 |
| 6/17/2026 | $89.18 | $89.48 | $87.90 | $88.34 | 4,140 |
| 6/16/2026 | $89.21 | $89.97 | $88.83 | $89.01 | 9,944 |