FSMD(FSMD)
FSMD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $50.34 | $50.34 | $49.72 | $50.16 | 67,677 |
| 11/12/2026 | $50.42 | $50.75 | $50.17 | $50.17 | 177,200 |
| 11/11/2026 | $50.68 | $50.76 | $50.26 | $50.67 | 122,440 |
| 11/10/2026 | $49.89 | $50.36 | $49.78 | $50.24 | 219,327 |
| 11/9/2026 | $49.64 | $50.56 | $49.57 | $50.26 | 273,715 |
| 11/6/2026 | $48.81 | $49.16 | $48.65 | $48.99 | 183,100 |
| 11/5/2026 | $50.91 | $50.91 | $48.79 | $48.93 | 218,900 |
| 11/4/2026 | $51.07 | $51.15 | $50.33 | $50.87 | 166,200 |
| 11/3/2026 | $50.49 | $50.99 | $50.35 | $50.51 | 217,400 |
| 11/2/2026 | $50.51 | $50.88 | $50.35 | $50.35 | 331,700 |
| 10/30/2026 | $50.64 | $50.80 | $49.85 | $50.25 | 120,923 |
| 10/29/2026 | $50.57 | $51.01 | $50.35 | $50.98 | 446,700 |
| 10/28/2026 | $50.54 | $50.58 | $50.05 | $50.33 | 173,400 |
| 10/27/2026 | $50.18 | $50.35 | $50.01 | $50.26 | 263,000 |
| 10/26/2026 | $49.90 | $50.40 | $49.90 | $50.17 | 306,637 |
| 10/23/2026 | $49.75 | $49.94 | $49.50 | $49.81 | 323,600 |
| 10/22/2026 | $50.00 | $50.02 | $49.50 | $49.97 | 238,637 |
| 10/21/2026 | $50.15 | $50.30 | $49.90 | $50.15 | 189,600 |
| 10/20/2026 | $49.40 | $50.04 | $49.40 | $49.85 | 336,213 |
| 10/19/2026 | $49.51 | $49.65 | $49.26 | $49.34 | 441,834 |
| 10/16/2026 | $50.05 | $50.05 | $49.12 | $49.35 | 299,421 |
| 10/15/2026 | $49.42 | $49.81 | $49.21 | $49.81 | 193,949 |
| 10/14/2026 | $49.68 | $49.77 | $49.10 | $49.37 | 232,323 |
| 10/13/2026 | $50.05 | $50.05 | $49.58 | $49.94 | 298,711 |
| 10/12/2026 | $49.85 | $50.11 | $49.75 | $49.85 | 439,400 |
| 10/9/2026 | $49.92 | $50.11 | $49.77 | $49.96 | 167,000 |
| 10/8/2026 | $49.29 | $49.86 | $49.29 | $49.72 | 119,700 |
| 10/7/2026 | $49.88 | $50.04 | $49.41 | $49.62 | 117,025 |
| 10/6/2026 | $50.60 | $50.60 | $50.14 | $50.30 | 140,914 |
| 10/5/2026 | $50.07 | $50.56 | $49.86 | $50.23 | 191,836 |
| 10/2/2026 | $50.16 | $50.29 | $50.00 | $50.17 | 153,300 |
| 10/1/2026 | $49.21 | $49.66 | $48.96 | $49.63 | 193,600 |
| 9/30/2026 | $49.50 | $49.59 | $49.17 | $49.17 | 181,104 |
| 9/29/2026 | $49.55 | $49.60 | $49.14 | $49.42 | 149,700 |
| 9/28/2026 | $49.58 | $49.72 | $49.27 | $49.60 | 210,009 |
| 9/25/2026 | $49.85 | $49.97 | $49.50 | $49.84 | 145,026 |
| 9/24/2026 | $49.52 | $49.78 | $49.37 | $49.63 | 248,506 |
| 9/23/2026 | $49.90 | $50.04 | $49.63 | $49.72 | 94,432 |
| 9/22/2026 | $50.18 | $50.43 | $49.89 | $50.08 | 208,400 |
| 9/21/2026 | $50.14 | $50.14 | $49.85 | $49.99 | 322,640 |
| 9/18/2026 | $49.95 | $49.98 | $49.52 | $49.88 | 146,709 |
| 9/17/2026 | $50.56 | $50.64 | $50.16 | $50.16 | 198,818 |
| 9/16/2026 | $50.32 | $50.60 | $49.64 | $50.10 | 163,800 |
| 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 |
Latest close Refreshed daily after the closeAbout this data
Explore More
FSMD Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
