FDMT(FDMT)
FDMT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $16.50 | $16.70 | $15.63 | $15.91 | 215,546 |
| 8/19/2026 | $15.21 | $16.93 | $14.89 | $16.76 | 1.97M |
| 8/18/2026 | $14.25 | $15.04 | $13.91 | $14.72 | 2.32M |
| 8/17/2026 | $12.20 | $15.03 | $12.10 | $14.55 | 3.45M |
| 8/14/2026 | $11.63 | $12.35 | $11.26 | $12.19 | 773,765 |
| 8/13/2026 | $11.93 | $12.05 | $11.34 | $11.65 | 707,434 |
| 8/12/2026 | $11.50 | $11.89 | $11.34 | $11.87 | 430,295 |
| 8/11/2026 | $11.31 | $11.54 | $10.80 | $11.47 | 453,700 |
| 8/10/2026 | $10.66 | $11.30 | $10.54 | $11.14 | 940,938 |
| 8/7/2026 | $10.66 | $10.84 | $10.45 | $10.75 | 346,900 |
| 8/6/2026 | $10.21 | $10.69 | $10.21 | $10.55 | 297,341 |
| 8/5/2026 | $10.35 | $10.62 | $10.18 | $10.28 | 664,800 |
| 8/4/2026 | $10.35 | $10.48 | $10.06 | $10.26 | 478,304 |
| 8/3/2026 | $10.17 | $10.33 | $9.66 | $10.09 | 463,747 |
| 7/31/2026 | $10.54 | $10.65 | $9.84 | $10.18 | 716,312 |
| 7/30/2026 | $9.79 | $10.15 | $9.73 | $10.07 | 539,918 |
| 7/29/2026 | $9.82 | $9.98 | $9.39 | $9.61 | 529,947 |
| 7/28/2026 | $10.28 | $10.37 | $9.50 | $9.85 | 628,850 |
| 7/27/2026 | $10.22 | $10.66 | $10.12 | $10.38 | 531,419 |
| 7/24/2026 | $10.38 | $10.46 | $9.90 | $10.07 | 682,426 |
| 7/23/2026 | $10.66 | $10.94 | $10.31 | $10.38 | 567,300 |
| 7/22/2026 | $11.20 | $11.43 | $10.91 | $10.96 | 717,200 |
| 7/21/2026 | $11.13 | $11.96 | $11.01 | $11.38 | 1.03M |
| 7/20/2026 | $10.88 | $11.50 | $10.88 | $11.09 | 821,598 |
| 7/17/2026 | $10.51 | $11.28 | $10.29 | $10.99 | 598,911 |
| 7/16/2026 | $11.37 | $11.62 | $10.75 | $10.84 | 893,766 |
| 7/15/2026 | $11.63 | $11.76 | $11.26 | $11.68 | 419,800 |
| 7/14/2026 | $11.53 | $11.94 | $11.20 | $11.70 | 651,800 |
| 7/13/2026 | $12.12 | $12.12 | $11.23 | $11.30 | 632,300 |
| 7/10/2026 | $13.01 | $13.01 | $11.57 | $12.31 | 683,602 |
| 7/9/2026 | $13.02 | $13.36 | $12.68 | $12.89 | 642,569 |
| 7/8/2026 | $12.71 | $13.39 | $12.30 | $13.02 | 757,200 |
| 7/7/2026 | $12.80 | $12.94 | $12.33 | $12.82 | 650,957 |
| 7/6/2026 | $13.00 | $13.20 | $12.71 | $12.72 | 874,300 |
| 7/2/2026 | $12.87 | $13.40 | $12.63 | $13.00 | 1.00M |
| 7/1/2026 | $13.25 | $13.53 | $12.57 | $12.69 | 1.07M |
| 6/30/2026 | $12.86 | $14.00 | $12.69 | $13.30 | 2.80M |
| 6/29/2026 | $11.68 | $13.33 | $11.68 | $12.88 | 1.52M |
| 6/26/2026 | $11.49 | $12.04 | $10.85 | $11.60 | 2.02M |
| 6/25/2026 | $11.65 | $12.05 | $11.30 | $11.52 | 985,319 |
| 6/24/2026 | $11.65 | $11.81 | $11.32 | $11.62 | 1.05M |
| 6/23/2026 | $10.22 | $12.18 | $10.22 | $11.60 | 2.07M |
| 6/22/2026 | $9.82 | $10.89 | $9.75 | $10.42 | 1.70M |
| 6/18/2026 | $9.72 | $9.97 | $9.45 | $9.66 | 892,231 |
| 6/17/2026 | $8.80 | $9.87 | $8.73 | $9.42 | 962,823 |
| 6/16/2026 | $9.20 | $9.23 | $8.55 | $8.67 | 766,909 |
| 6/15/2026 | $9.04 | $9.80 | $8.96 | $9.22 | 1.06M |
| 6/12/2026 | $9.00 | $9.38 | $8.83 | $8.83 | 560,414 |
| 6/11/2026 | $8.74 | $8.89 | $8.37 | $8.84 | 680,300 |
| 6/10/2026 | $9.16 | $9.50 | $8.65 | $8.72 | 623,640 |
| 6/9/2026 | $8.87 | $9.29 | $8.70 | $9.23 | 609,100 |
| 6/8/2026 | $8.84 | $8.84 | $8.41 | $8.64 | 565,114 |
| 6/5/2026 | $9.93 | $10.02 | $8.54 | $8.64 | 644,669 |
| 6/4/2026 | $9.54 | $10.45 | $9.54 | $10.01 | 1.05M |
| 6/3/2026 | $9.28 | $9.65 | $8.97 | $9.53 | 949,235 |
| 6/2/2026 | $9.62 | $9.62 | $9.14 | $9.27 | 895,596 |
| 6/1/2026 | $9.79 | $10.08 | $9.17 | $9.71 | 1.08M |
| 5/29/2026 | $8.90 | $10.00 | $8.90 | $9.91 | 3.32M |
| 5/28/2026 | $8.83 | $9.07 | $8.80 | $8.97 | 279,831 |
| 5/27/2026 | $8.83 | $9.20 | $8.81 | $8.85 | 401,313 |
| 5/26/2026 | $8.72 | $8.92 | $8.61 | $8.71 | 393,063 |
| 5/22/2026 | $8.68 | $8.90 | $8.55 | $8.60 | 504,096 |