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 |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 358.50 | 12.00 | 3.46% | 367.00 | 367.00 | 348.00 | 59,377 |
| May 02 2024 | 346.50 | -2.00 | -0.57% | 364.50 | 364.50 | 345.50 | 103,391 |
| May 01 2024 | 348.50 | 3.00 | 0.87% | 346.00 | 349.00 | 343.00 | 359,935 |
| Apr 30 2024 | 345.50 | 13.50 | 4.07% | 332.00 | 345.50 | 332.00 | 888,820 |
| Apr 29 2024 | 332.00 | -2.00 | -0.60% | 340.00 | 340.00 | 325.00 | 878,159 |
| Apr 26 2024 | 334.00 | 8.50 | 2.61% | 321.50 | 334.00 | 321.50 | 216,524 |
| Apr 25 2024 | 325.50 | -2.00 | -0.61% | 330.50 | 332.00 | 314.50 | 109,498 |
| Apr 24 2024 | 327.50 | -2.00 | -0.61% | 330.00 | 331.00 | 324.00 | 53,580 |
| Apr 23 2024 | 329.50 | 0.00 | 0.00% | 340.00 | 340.00 | 327.00 | 59,597 |
| Apr 22 2024 | 329.50 | -1.00 | -0.30% | 339.00 | 339.00 | 329.00 | 21,872 |
| Apr 19 2024 | 330.50 | -1.50 | -0.45% | 333.00 | 335.00 | 324.00 | 71,814 |
| Apr 18 2024 | 332.00 | 2.50 | 0.76% | 335.00 | 335.00 | 326.50 | 696,777 |
| Apr 17 2024 | 329.50 | -3.00 | -0.90% | 338.00 | 338.00 | 323.50 | 118,869 |
| Apr 16 2024 | 332.50 | 8.00 | 2.47% | 332.50 | 335.50 | 323.50 | 117,415 |
| Apr 15 2024 | 324.50 | -5.00 | -1.52% | 330.50 | 331.50 | 324.50 | 59,053 |
| Apr 12 2024 | 329.50 | -14.00 | -4.08% | 342.00 | 347.00 | 329.50 | 60,365 |
| Apr 11 2024 | 343.50 | -2.50 | -0.72% | 350.50 | 350.50 | 335.00 | 1,641,654 |
| Apr 10 2024 | 346.00 | 1.00 | 0.29% | 350.00 | 356.00 | 344.50 | 142,357 |
| Apr 09 2024 | 345.00 | 0.50 | 0.15% | 332.00 | 350.00 | 332.00 | 215,433 |
| Apr 08 2024 | 344.50 | 3.00 | 0.88% | 348.50 | 350.00 | 343.50 | 218,303 |
| Apr 05 2024 | 341.50 | -2.50 | -0.73% | 344.00 | 348.00 | 332.50 | 156,427 |
| Apr 04 2024 | 344.00 | 18.00 | 5.52% | 329.50 | 346.50 | 325.50 | 80,962 |
| Apr 03 2024 | 326.00 | -8.50 | -2.54% | 321.50 | 338.00 | 321.50 | 92,035 |
| Apr 02 2024 | 334.50 | -8.50 | -2.48% | 335.00 | 346.00 | 334.50 | 101,942 |
| Mar 28 2024 | 343.00 | 2.00 | 0.59% | 332.00 | 345.50 | 330.00 | 121,550 |
| Mar 27 2024 | 341.00 | -9.00 | -2.57% | 358.50 | 358.50 | 334.00 | 1,348,197 |
| Mar 26 2024 | 350.00 | 9.00 | 2.64% | 344.50 | 354.00 | 340.00 | 274,328 |
| Mar 25 2024 | 341.00 | 6.00 | 1.79% | 331.00 | 344.50 | 326.50 | 306,349 |
| Mar 22 2024 | 335.00 | 15.00 | 4.69% | 317.00 | 335.50 | 317.00 | 327,959 |
| Mar 21 2024 | 320.00 | -4.50 | -1.39% | 316.00 | 333.50 | 316.00 | 394,703 |
| Mar 20 2024 | 324.50 | -66.00 | -16.90% | 380.50 | 380.50 | 322.00 | 688,262 |
| Mar 19 2024 | 390.50 | 1.00 | 0.26% | 390.50 | 394.00 | 380.00 | 323,829 |
| Mar 18 2024 | 389.50 | 11.50 | 3.04% | 387.00 | 389.50 | 380.00 | 138,423 |
| Mar 15 2024 | 378.00 | -10.50 | -2.70% | 386.00 | 396.00 | 378.00 | 2,144,017 |
| Mar 14 2024 | 388.50 | -17.00 | -4.19% | 397.50 | 403.00 | 384.50 | 181,712 |
| Mar 13 2024 | 405.50 | -7.50 | -1.82% | 410.50 | 417.00 | 404.00 | 138,497 |
| Mar 12 2024 | 413.00 | 4.50 | 1.10% | 410.50 | 419.50 | 405.50 | 98,116 |
| Mar 11 2024 | 408.50 | 5.00 | 1.24% | 419.50 | 419.50 | 398.50 | 110,605 |
| Mar 08 2024 | 403.50 | -4.00 | -0.98% | 403.00 | 408.50 | 397.00 | 101,467 |
| Mar 07 2024 | 407.50 | 2.50 | 0.62% | 407.50 | 411.00 | 398.00 | 153,477 |
| Mar 06 2024 | 405.00 | 9.00 | 2.27% | 410.00 | 411.50 | 394.00 | 105,630 |
| Mar 05 2024 | 396.00 | -1.50 | -0.38% | 397.00 | 419.00 | 391.50 | 149,442 |
| Mar 04 2024 | 397.50 | -8.00 | -1.97% | 413.50 | 413.50 | 392.00 | 87,352 |
| Mar 01 2024 | 405.50 | 6.50 | 1.63% | 397.00 | 405.50 | 397.00 | 117,570 |
| Feb 29 2024 | 399.00 | 7.50 | 1.92% | 405.50 | 405.50 | 392.00 | 201,697 |
| Feb 28 2024 | 391.50 | -3.00 | -0.76% | 391.00 | 394.00 | 378.50 | 345,846 |
| Feb 27 2024 | 394.50 | -12.50 | -3.07% | 411.00 | 411.00 | 390.00 | 195,153 |
| Feb 26 2024 | 407.00 | -6.50 | -1.57% | 414.50 | 414.50 | 401.50 | 158,158 |
| Feb 23 2024 | 413.50 | -4.50 | -1.08% | 435.50 | 435.50 | 410.00 | 53,479 |
| Feb 22 2024 | 418.00 | 17.50 | 4.37% | 404.00 | 420.50 | 401.50 | 155,185 |
| Feb 21 2024 | 400.50 | -1.00 | -0.25% | 403.50 | 403.50 | 394.00 | 775,845 |
| Feb 20 2024 | 401.50 | -13.50 | -3.25% | 410.00 | 413.50 | 400.00 | 361,648 |
| Feb 19 2024 | 415.00 | -10.50 | -2.47% | 438.50 | 438.50 | 413.00 | 35,957 |
| Feb 16 2024 | 425.50 | 6.00 | 1.43% | 420.00 | 429.50 | 416.00 | 46,496 |
| Feb 15 2024 | 419.50 | 2.50 | 0.60% | 416.00 | 422.00 | 411.50 | 311,230 |
| Feb 14 2024 | 417.00 | -5.50 | -1.30% | 423.50 | 425.50 | 413.00 | 315,728 |
| Feb 13 2024 | 422.50 | -5.50 | -1.29% | 428.50 | 430.50 | 415.50 | 57,246 |
| Feb 12 2024 | 428.00 | -1.50 | -0.35% | 448.50 | 448.50 | 421.00 | 1,569,535 |
| Feb 09 2024 | 429.50 | -4.50 | -1.04% | 429.00 | 435.00 | 424.50 | 187,960 |
| Feb 08 2024 | 434.00 | 8.00 | 1.88% | 431.50 | 442.00 | 431.50 | 325,052 |
| Feb 07 2024 | 426.00 | -9.50 | -2.18% | 425.50 | 438.00 | 423.50 | 67,014 |
| Feb 06 2024 | 435.50 | 2.00 | 0.46% | 438.00 | 438.00 | 420.50 | 119,822 |
| Feb 05 2024 | 433.50 | -13.00 | -2.91% | 433.50 | 448.50 | 432.00 | 91,410 |
