Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 60.8606 | -1.17 | -1.89% | 61.60 | 61.60 | 60.8606 | 1,908 |
| Jun 03 2024 | 62.0314 | -0.49 | -0.79% | 62.88 | 62.88 | 61.92 | 6,109 |
| May 31 2024 | 62.5256 | 0.49 | 0.80% | 62.40 | 62.54 | 62.1251 | 10,898 |
| May 30 2024 | 62.0318 | 0.68 | 1.11% | 62.00 | 62.299 | 61.809 | 7,497 |
| May 29 2024 | 61.351 | -1.03 | -1.66% | 61.77 | 61.8941 | 61.351 | 4,016 |
| May 28 2024 | 62.3849 | -0.07 | -0.11% | 62.94 | 62.94 | 62.25 | 9,693 |
| May 24 2024 | 62.4558 | 0.90 | 1.46% | 62.08 | 62.4558 | 62.06 | 2,671 |
| May 23 2024 | 61.56 | -1.16 | -1.84% | 63.04 | 63.04 | 61.53 | 3,850 |
| May 22 2024 | 62.7171 | -0.33 | -0.52% | 62.82 | 63.12 | 62.58 | 14,991 |
| May 21 2024 | 63.0421 | 0.25 | 0.40% | 62.69 | 63.07 | 62.69 | 75,663 |
| May 20 2024 | 62.792 | -0.02 | -0.03% | 62.81 | 62.93 | 62.792 | 1,856 |
| May 17 2024 | 62.81 | 0.21 | 0.34% | 62.80 | 62.8311 | 62.62 | 8,917 |
| May 16 2024 | 62.60 | -0.35 | -0.55% | 62.94 | 62.94 | 62.47 | 33,218 |
| May 15 2024 | 62.946 | 0.47 | 0.75% | 63.07 | 63.07 | 62.635 | 4,363 |
| May 14 2024 | 62.4795 | 0.60 | 0.98% | 62.48 | 62.48 | 62.26 | 3,725 |
| May 13 2024 | 61.8756 | -0.22 | -0.35% | 62.47 | 62.52 | 61.8693 | 4,020 |
| May 10 2024 | 62.0948 | -0.55 | -0.88% | 62.80 | 62.80 | 61.8518 | 2,486 |
| May 09 2024 | 62.6432 | 0.50 | 0.81% | 62.11 | 62.6432 | 61.835 | 2,108 |
| May 08 2024 | 62.14 | 0.13 | 0.21% | 61.43 | 62.14 | 61.28 | 7,402 |
| May 07 2024 | 62.0115 | 0.19 | 0.30% | 61.96 | 62.4076 | 61.96 | 12,557 |
| May 06 2024 | 61.8256 | 0.51 | 0.83% | 61.84 | 62.10 | 61.8256 | 9,103 |
| May 03 2024 | 61.3138 | 0.24 | 0.40% | 61.78 | 61.78 | 61.102 | 4,648 |
| May 02 2024 | 61.07 | 0.85 | 1.41% | 60.72 | 61.07 | 60.06 | 8,278 |
| May 01 2024 | 60.22 | 0.59 | 0.99% | 59.81 | 60.3486 | 59.81 | 5,720 |
| Apr 30 2024 | 59.6321 | -1.24 | -2.03% | 60.24 | 60.28 | 59.6321 | 4,248 |
| Apr 29 2024 | 60.87 | 0.47 | 0.77% | 60.57 | 60.89 | 60.57 | 4,900 |
| Apr 26 2024 | 60.4033 | 0.34 | 0.57% | 60.00 | 60.45 | 60.00 | 2,664 |
| Apr 25 2024 | 60.06 | -0.43 | -0.71% | 59.67 | 60.07 | 59.48 | 4,961 |
| Apr 24 2024 | 60.49 | 0.25 | 0.42% | 60.23 | 60.49 | 59.99 | 3,951 |
| Apr 23 2024 | 60.2398 | 0.83 | 1.40% | 59.47 | 60.4994 | 59.47 | 5,429 |
| Apr 22 2024 | 59.4082 | 0.40 | 0.67% | 59.23 | 59.7328 | 59.04 | 15,201 |
| Apr 19 2024 | 59.0129 | 0.71 | 1.21% | 58.04 | 59.0129 | 58.04 | 1,700 |
| Apr 18 2024 | 58.3048 | -0.12 | -0.21% | 58.43 | 58.965 | 58.28 | 5,362 |
| Apr 17 2024 | 58.4282 | -0.52 | -0.88% | 59.33 | 59.38 | 58.4282 | 3,049 |
| Apr 16 2024 | 58.9459 | -0.12 | -0.21% | 58.86 | 59.0209 | 58.63 | 3,649 |
| Apr 15 2024 | 59.07 | -0.62 | -1.05% | 60.17 | 60.295 | 59.03 | 5,443 |
| Apr 12 2024 | 59.6943 | -0.89 | -1.48% | 60.30 | 60.64 | 59.6399 | 3,844 |
| Apr 11 2024 | 60.5885 | 0.16 | 0.26% | 60.42 | 60.66 | 60.42 | 3,913 |
| Apr 10 2024 | 60.43 | -1.34 | -2.17% | 60.48 | 60.60 | 60.04 | 4,077 |
| Apr 09 2024 | 61.7729 | -0.16 | -0.26% | 62.32 | 62.32 | 61.58 | 7,077 |
| Apr 08 2024 | 61.9336 | 0.13 | 0.22% | 61.93 | 62.1499 | 61.93 | 4,822 |
| Apr 05 2024 | 61.7986 | 0.27 | 0.44% | 61.19 | 61.851 | 61.19 | 6,121 |
| Apr 04 2024 | 61.5265 | -0.58 | -0.94% | 62.45 | 62.605 | 61.5265 | 2,820 |
| Apr 03 2024 | 62.11 | 0.66 | 1.07% | 61.11 | 62.11 | 61.11 | 5,683 |
| Apr 02 2024 | 61.4544 | -0.79 | -1.27% | 61.70 | 61.76 | 61.3864 | 1,261 |
| Apr 01 2024 | 62.2437 | -0.52 | -0.83% | 63.05 | 63.05 | 62.2207 | 2,091 |
| Mar 28 2024 | 62.7653 | 0.81 | 1.30% | 62.21 | 62.7653 | 62.21 | 4,862 |
| Mar 27 2024 | 61.9599 | 1.12 | 1.84% | 61.03 | 61.9599 | 61.03 | 5,836 |
| Mar 26 2024 | 60.8428 | -0.29 | -0.48% | 61.58 | 61.58 | 60.8428 | 3,463 |
| Mar 25 2024 | 61.1343 | 0.10 | 0.17% | 61.33 | 61.46 | 61.065 | 5,364 |
| Mar 22 2024 | 61.0306 | -0.83 | -1.34% | 61.74 | 61.75 | 61.0306 | 7,011 |
| Mar 21 2024 | 61.8586 | 0.46 | 0.75% | 61.72 | 61.98 | 61.719 | 4,389 |
| Mar 20 2024 | 61.3974 | 1.33 | 2.22% | 60.05 | 61.54 | 59.81 | 9,245 |
| Mar 19 2024 | 60.065 | 0.58 | 0.97% | 59.39 | 60.14 | 59.39 | 1,230 |
| Mar 18 2024 | 59.4878 | -0.45 | -0.75% | 60.08 | 60.08 | 59.4878 | 2,403 |
| Mar 15 2024 | 59.9399 | 0.56 | 0.94% | 59.36 | 59.9776 | 59.36 | 2,931 |
| Mar 14 2024 | 59.38 | -1.07 | -1.77% | 60.38 | 60.38 | 59.38 | 2,343 |
| Mar 13 2024 | 60.4514 | 0.10 | 0.16% | 60.40 | 60.6903 | 60.40 | 2,342 |
| Mar 12 2024 | 60.3534 | -0.01 | -0.01% | 60.44 | 60.44 | 60.1174 | 3,281 |
| Mar 11 2024 | 60.3624 | -0.23 | -0.38% | 60.50 | 60.50 | 59.98 | 2,022 |
| Mar 08 2024 | 60.5921 | 0.18 | 0.30% | 60.83 | 61.08 | 60.38 | 3,340 |
| Mar 07 2024 | 60.4088 | 0.27 | 0.45% | 60.51 | 60.81 | 60.3336 | 3,333 |
