(NY: FMDE )

34.44 +0.40 (+1.18%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	34.15	34.48	34.07	34.44	796,914	+0.40(+1.18%)
Nov 07, 2024	34.00	34.15	33.96	34.04	182,857	+0.26(+0.75%)
Nov 06, 2024	33.77	33.96	33.38	33.78	245,641	+0.96(+2.94%)
Nov 05, 2024	32.32	32.82	32.30	32.82	133,539	+0.50(+1.54%)
Nov 04, 2024	32.23	32.48	32.23	32.32	93,703	+0.08(+0.24%)
Nov 01, 2024	32.37	32.54	32.23	32.25	74,425	-0.03(-0.08%)
Oct 31, 2024	32.50	32.61	32.24	32.27	978,444	-0.24(-0.74%)
Oct 30, 2024	32.47	32.70	32.47	32.52	64,534	-0.02(-0.05%)
Oct 29, 2024	32.39	32.57	32.34	32.53	83,448	-0.03(-0.09%)
Oct 28, 2024	32.48	32.61	32.48	32.56	79,394	+0.23(+0.71%)
Oct 25, 2024	32.65	32.65	32.24	32.33	76,259	-0.15(-0.45%)
Oct 24, 2024	32.40	32.57	32.36	32.48	75,730	+0.12(+0.37%)
Oct 23, 2024	32.39	32.52	32.16	32.35	68,697	-0.14(-0.42%)
Oct 22, 2024	32.58	32.59	32.39	32.49	76,970	-0.21(-0.64%)
Oct 21, 2024	32.93	32.98	32.62	32.70	102,986	-0.30(-0.91%)
Oct 18, 2024	32.93	33.03	32.86	33.00	110,190	+0.12(+0.36%)
Oct 17, 2024	32.99	32.99	32.84	32.88	57,913	-0.01(-0.04%)
Oct 16, 2024	32.72	32.93	32.70	32.89	87,658	+0.19(+0.59%)
Oct 15, 2024	32.74	32.94	32.65	32.70	71,236	-0.01(-0.03%)
Oct 14, 2024	32.45	32.71	32.41	32.71	137,530	+0.21(+0.65%)
Oct 11, 2024	32.11	32.53	32.11	32.50	121,052	+0.37(+1.14%)
Oct 10, 2024	32.16	32.22	32.02	32.13	79,278	-0.14(-0.43%)
Oct 09, 2024	32.07	32.31	32.05	32.27	72,293	+0.19(+0.60%)
Oct 08, 2024	31.93	32.11	31.91	32.08	118,014	+0.15(+0.46%)
Oct 07, 2024	32.04	32.18	31.82	31.93	84,222	-0.25(-0.77%)
Oct 04, 2024	32.14	32.20	31.95	32.18	111,021	+0.30(+0.94%)
Oct 03, 2024	31.86	31.93	31.73	31.88	92,783	-0.10(-0.31%)
Oct 02, 2024	32.10	32.10	31.80	31.98	65,170	+0.01(+0.03%)
Oct 01, 2024	32.16	32.16	31.73	31.97	84,462	-0.19(-0.59%)
Sep 30, 2024	32.04	32.17	31.84	32.16	125,823	+0.08(+0.25%)
Sep 27, 2024	32.11	32.20	31.97	32.08	132,354	+0.14(+0.44%)
Sep 26, 2024	32.01	32.07	31.87	31.94	209,126	+0.16(+0.50%)
Sep 25, 2024	32.01	32.02	31.75	31.78	93,675	-0.22(-0.69%)
Sep 24, 2024	32.01	32.06	31.93	32.00	255,429	+0.05(+0.16%)
Sep 23, 2024	31.87	32.00	31.84	31.95	230,718	+0.18(+0.57%)
Sep 20, 2024	31.80	31.81	31.61	31.77	73,142	-0.04(-0.13%)
Sep 19, 2024	31.90	31.97	31.71	31.81	244,446	+0.40(+1.27%)
Sep 18, 2024	31.47	31.79	31.35	31.41	278,522	+0.03(+0.10%)
Sep 17, 2024	31.47	31.61	31.31	31.38	149,730	+0.06(+0.19%)
Sep 16, 2024	31.16	31.36	31.16	31.32	59,690	+0.23(+0.74%)
Sep 13, 2024	30.92	31.14	30.88	31.09	75,534	+0.37(+1.19%)
Sep 12, 2024	30.52	30.80	30.38	30.73	40,938	+0.24(+0.79%)
Sep 11, 2024	30.26	30.49	29.77	30.49	75,478	+0.23(+0.76%)
Sep 10, 2024	30.35	30.38	30.03	30.26	44,056	-0.09(-0.30%)
Sep 09, 2024	30.24	30.48	30.24	30.35	34,352	+0.21(+0.69%)
Sep 06, 2024	30.54	30.72	30.08	30.14	63,028	-0.37(-1.21%)
Sep 05, 2024	30.65	30.67	30.41	30.51	55,054	-0.20(-0.64%)
Sep 04, 2024	30.76	30.89	30.61	30.70	37,548	-0.09(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.