FSMD(FSMD)
FSMD
$50.55—Stale · unknown old
NYSE • Last print unknown ago
$50.55—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/16/2026 | $50.32 | $50.56 | $50.26 | $50.52 | 99,443 |
| 9/15/2026 | $50.48 | $50.48 | $50.11 | $50.20 | 194,300 |
| 9/14/2026 | $50.44 | $50.71 | $50.35 | $50.49 | 259,121 |
| 9/11/2026 | $51.00 | $51.00 | $50.55 | $50.80 | 213,700 |
| 9/10/2026 | $50.37 | $50.54 | $50.26 | $50.41 | 153,832 |
| 9/9/2026 | $50.99 | $50.99 | $50.63 | $50.71 | 97,047 |
| 9/8/2026 | $51.40 | $51.61 | $51.15 | $51.16 | 89,800 |
| 9/4/2026 | $51.38 | $51.56 | $50.95 | $51.48 | 194,792 |
| 9/3/2026 | $51.23 | $51.39 | $50.97 | $51.36 | 106,301 |
| 9/2/2026 | $50.61 | $51.14 | $50.61 | $51.04 | 109,906 |
| 9/1/2026 | $50.86 | $50.94 | $50.49 | $50.61 | 108,631 |
| 8/31/2026 | $51.18 | $51.29 | $50.82 | $51.00 | 152,748 |
| 8/28/2026 | $51.82 | $51.97 | $51.19 | $51.30 | 86,400 |
| 8/27/2026 | $51.92 | $52.10 | $51.53 | $51.85 | 101,200 |
| 8/26/2026 | $51.63 | $51.99 | $51.63 | $51.90 | 91,600 |
| 8/25/2026 | $51.93 | $52.05 | $51.47 | $51.61 | 77,427 |
| 8/24/2026 | $51.93 | $52.11 | $51.60 | $51.74 | 87,900 |
| 8/21/2026 | $52.07 | $52.29 | $51.70 | $52.03 | 75,800 |
| 8/20/2026 | $51.81 | $52.15 | $51.71 | $51.80 | 76,702 |
| 8/19/2026 | $52.89 | $52.89 | $52.09 | $52.17 | 155,800 |
| 8/18/2026 | $53.00 | $53.01 | $52.38 | $52.38 | 100,700 |
| 8/17/2026 | $53.14 | $53.48 | $53.14 | $53.36 | 87,800 |
| 8/14/2026 | $52.93 | $53.20 | $52.78 | $53.18 | 104,650 |
| 8/13/2026 | $52.76 | $52.89 | $52.61 | $52.80 | 114,400 |
| 8/12/2026 | $52.59 | $52.74 | $52.28 | $52.60 | 118,031 |
| 8/11/2026 | $52.17 | $52.47 | $52.06 | $52.16 | 98,000 |
| 8/10/2026 | $52.31 | $52.31 | $51.96 | $52.04 | 97,200 |
| 8/7/2026 | $52.39 | $52.45 | $52.08 | $52.38 | 81,800 |
| 8/6/2026 | $52.23 | $52.53 | $51.78 | $51.90 | 91,644 |
| 8/5/2026 | $52.60 | $52.82 | $52.08 | $52.19 | 100,934 |
| 8/4/2026 | $51.99 | $52.62 | $51.53 | $52.52 | 104,100 |
| 8/3/2026 | $51.04 | $51.53 | $50.84 | $51.52 | 93,329 |
| 7/31/2026 | $51.11 | $51.29 | $50.15 | $50.74 | 96,500 |
| 7/30/2026 | $50.46 | $50.81 | $50.11 | $50.80 | 94,523 |
| 7/29/2026 | $50.74 | $51.21 | $49.88 | $50.02 | 79,151 |
| 7/28/2026 | $50.89 | $50.89 | $50.36 | $50.86 | 65,127 |
| 7/27/2026 | $51.23 | $51.42 | $50.53 | $50.96 | 90,721 |
| 7/24/2026 | $51.15 | $51.39 | $50.77 | $50.92 | 98,038 |
| 7/23/2026 | $50.63 | $51.27 | $50.63 | $51.02 | 93,900 |
| 7/22/2026 | $51.23 | $51.46 | $51.11 | $51.25 | 76,300 |
| 7/21/2026 | $50.90 | $51.64 | $50.84 | $51.33 | 152,544 |
| 7/20/2026 | $51.04 | $51.04 | $50.41 | $50.52 | 59,851 |
| 7/17/2026 | $50.50 | $51.09 | $50.25 | $50.76 | 70,300 |
| 7/16/2026 | $50.95 | $51.49 | $50.79 | $51.07 | 101,600 |
| 7/15/2026 | $51.33 | $51.33 | $50.66 | $51.07 | 90,400 |
| 7/14/2026 | $51.21 | $51.55 | $51.00 | $51.20 | 109,837 |
| 7/13/2026 | $51.28 | $51.48 | $50.81 | $50.98 | 97,714 |
| 7/10/2026 | $51.62 | $51.74 | $51.26 | $51.59 | 116,907 |
| 7/9/2026 | $51.40 | $51.82 | $51.12 | $51.56 | 106,023 |
| 7/8/2026 | $51.11 | $51.11 | $50.26 | $50.86 | 152,700 |
| 7/7/2026 | $51.72 | $51.96 | $50.81 | $51.14 | 111,123 |
| 7/6/2026 | $51.67 | $52.16 | $51.67 | $51.84 | 101,346 |
| 7/2/2026 | $52.52 | $52.56 | $51.13 | $51.63 | 134,900 |
| 7/1/2026 | $52.70 | $52.85 | $52.22 | $52.29 | 117,400 |
| 6/30/2026 | $52.42 | $53.00 | $52.37 | $52.85 | 165,938 |
| 6/29/2026 | $52.52 | $52.52 | $51.67 | $52.44 | 140,400 |
| 6/26/2026 | $52.01 | $52.56 | $51.92 | $52.33 | 94,500 |
| 6/25/2026 | $52.22 | $52.75 | $52.22 | $52.57 | 133,200 |
| 6/24/2026 | $51.55 | $51.98 | $51.38 | $51.64 | 69,800 |
| 6/23/2026 | $51.16 | $51.72 | $50.92 | $51.36 | 94,334 |
| 6/22/2026 | $51.83 | $52.09 | $51.60 | $52.04 | 105,637 |
| 6/18/2026 | $51.48 | $51.60 | $51.16 | $51.57 | 103,216 |