Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FMED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 23.85 | -0.12 | -0.49% | 23.84 | 23.85 | 23.6894 | 5,236 |
| Jun 13 2024 | 23.9665 | -0.14 | -0.59% | 24.04 | 24.04 | 23.885 | 3,175 |
| Jun 12 2024 | 24.1095 | 0.23 | 0.96% | 24.08 | 24.20 | 24.0799 | 3,974 |
| Jun 11 2024 | 23.8797 | -0.04 | -0.15% | 23.81 | 23.91 | 23.73 | 6,121 |
| Jun 10 2024 | 23.9148 | -0.04 | -0.15% | 23.82 | 23.9148 | 23.73 | 24,373 |
| Jun 07 2024 | 23.9515 | -0.10 | -0.40% | 24.0507 | 24.0507 | 23.9515 | 1,939 |
| Jun 06 2024 | 24.0469 | 0.02 | 0.09% | 24.03 | 24.0504 | 23.93 | 1,842 |
| Jun 05 2024 | 24.025 | 0.37 | 1.57% | 23.66 | 24.025 | 23.66 | 4,050 |
| Jun 04 2024 | 23.6542 | 0.02 | 0.07% | 23.60 | 23.67 | 23.58 | 3,159 |
| Jun 03 2024 | 23.6387 | 0.12 | 0.50% | 23.60 | 23.7399 | 23.60 | 1,687 |
| May 31 2024 | 23.5207 | 0.07 | 0.30% | 23.46 | 23.5207 | 23.40 | 782 |
| May 30 2024 | 23.45 | -0.07 | -0.30% | 23.45 | 23.5743 | 23.45 | 2,332 |
| May 29 2024 | 23.52 | -0.20 | -0.84% | 23.52 | 23.52 | 23.415 | 4,801 |
| May 28 2024 | 23.72 | -0.22 | -0.92% | 23.91 | 23.91 | 23.62 | 6,719 |
| May 24 2024 | 23.94 | 0.09 | 0.38% | 23.93 | 24.00 | 23.93 | 2,803 |
| May 23 2024 | 23.85 | -0.56 | -2.29% | 24.11 | 24.12 | 23.805 | 15,519 |
| May 22 2024 | 24.41 | -0.03 | -0.14% | 24.34 | 24.5297 | 24.34 | 7,327 |
| May 21 2024 | 24.4448 | -0.10 | -0.39% | 24.56 | 24.56 | 24.42 | 4,936 |
| May 20 2024 | 24.54 | -0.01 | -0.04% | 24.52 | 24.62 | 24.51 | 6,322 |
| May 17 2024 | 24.5496 | -0.08 | -0.33% | 24.64 | 24.64 | 24.42 | 3,676 |
| May 16 2024 | 24.6303 | -0.01 | -0.04% | 24.66 | 24.66 | 24.57 | 2,387 |
| May 15 2024 | 24.64 | 0.35 | 1.43% | 24.35 | 24.71 | 24.35 | 1,434 |
| May 14 2024 | 24.2926 | 0.23 | 0.95% | 24.16 | 24.354 | 24.1457 | 10,035 |
| May 13 2024 | 24.0643 | -0.16 | -0.68% | 24.30 | 24.30 | 24.0643 | 3,133 |
| May 10 2024 | 24.228 | -0.25 | -1.02% | 24.52 | 24.54 | 24.18 | 4,913 |
| May 09 2024 | 24.4775 | 0.23 | 0.94% | 24.28 | 24.4775 | 24.2759 | 18,058 |
| May 08 2024 | 24.25 | -0.63 | -2.51% | 24.55 | 24.55 | 24.2301 | 3,142 |
| May 07 2024 | 24.8756 | 0.20 | 0.81% | 24.72 | 24.92 | 24.71 | 4,559 |
| May 06 2024 | 24.6753 | 0.08 | 0.31% | 24.72 | 24.72 | 24.53 | 5,589 |
| May 03 2024 | 24.60 | 0.21 | 0.87% | 24.55 | 24.70 | 24.55 | 4,525 |
| May 02 2024 | 24.3873 | 0.26 | 1.10% | 24.34 | 24.40 | 24.34 | 3,952 |
| May 01 2024 | 24.1229 | 0.23 | 0.98% | 23.83 | 24.3601 | 23.83 | 2,892 |
| Apr 30 2024 | 23.8886 | -0.24 | -1.00% | 23.98 | 24.01 | 23.8886 | 8,426 |
| Apr 29 2024 | 24.13 | 0.18 | 0.76% | 23.93 | 24.21 | 23.93 | 10,231 |
| Apr 26 2024 | 23.9476 | 0.12 | 0.51% | 23.82 | 23.99 | 23.82 | 7,004 |
| Apr 25 2024 | 23.8256 | -0.28 | -1.15% | 23.63 | 23.8788 | 23.63 | 5,044 |
| Apr 24 2024 | 24.1023 | 0.00 | -0.02% | 24.15 | 24.24 | 23.9962 | 2,831 |
| Apr 23 2024 | 24.1064 | 0.49 | 2.09% | 23.79 | 24.18 | 23.79 | 3,666 |
| Apr 22 2024 | 23.614 | 0.11 | 0.46% | 23.66 | 23.70 | 23.54 | 2,931 |
| Apr 19 2024 | 23.5053 | -0.12 | -0.51% | 23.61 | 23.74 | 23.39 | 5,950 |
| Apr 18 2024 | 23.6255 | -0.18 | -0.77% | 23.71 | 23.85 | 23.61 | 5,153 |
| Apr 17 2024 | 23.81 | -0.15 | -0.61% | 24.00 | 24.00 | 23.80 | 4,139 |
| Apr 16 2024 | 23.955 | -0.11 | -0.44% | 24.015 | 24.07 | 23.93 | 11,971 |
| Apr 15 2024 | 24.0613 | -0.32 | -1.31% | 24.62 | 24.62 | 24.00 | 9,394 |
| Apr 12 2024 | 24.38 | -0.43 | -1.73% | 24.67 | 24.6901 | 24.301 | 5,585 |
| Apr 11 2024 | 24.81 | -0.10 | -0.39% | 24.87 | 25.00 | 24.7417 | 6,300 |
| Apr 10 2024 | 24.9082 | -0.30 | -1.18% | 24.79 | 24.94 | 24.76 | 3,675 |
| Apr 09 2024 | 25.2045 | 0.32 | 1.28% | 24.92 | 25.2045 | 24.92 | 1,945 |
| Apr 08 2024 | 24.885 | 0.13 | 0.50% | 24.80 | 24.94 | 24.7696 | 8,329 |
| Apr 05 2024 | 24.76 | 0.31 | 1.27% | 24.42 | 24.7931 | 24.42 | 6,176 |
| Apr 04 2024 | 24.4496 | -0.26 | -1.05% | 24.88 | 24.93 | 24.41 | 5,547 |
| Apr 03 2024 | 24.71 | 0.07 | 0.29% | 24.59 | 24.77 | 24.59 | 2,640 |
| Apr 02 2024 | 24.6374 | -0.66 | -2.59% | 24.78 | 24.78 | 24.60 | 3,284 |
| Apr 01 2024 | 25.2932 | -0.23 | -0.89% | 25.52 | 25.52 | 25.17 | 5,268 |
| Mar 28 2024 | 25.52 | 0.11 | 0.43% | 25.43 | 25.63 | 25.43 | 5,136 |
| Mar 27 2024 | 25.4109 | 0.32 | 1.28% | 25.28 | 25.44 | 25.09 | 5,144 |
| Mar 26 2024 | 25.0905 | 0.17 | 0.66% | 24.93 | 25.1344 | 24.93 | 5,509 |
| Mar 25 2024 | 24.9253 | -0.07 | -0.30% | 25.07 | 25.17 | 24.89 | 4,381 |
| Mar 22 2024 | 24.9993 | -0.12 | -0.47% | 25.12 | 25.12 | 24.93 | 2,709 |
| Mar 21 2024 | 25.1178 | 0.07 | 0.27% | 25.13 | 25.27 | 25.1178 | 4,481 |
| Mar 20 2024 | 25.05 | -0.03 | -0.13% | 25.05 | 25.05 | 24.9699 | 8,319 |
| Mar 19 2024 | 25.082 | 0.35 | 1.42% | 24.81 | 25.10 | 24.81 | 2,266 |
