Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FMED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 24.643 | -0.05 | -0.20% | 24.7154 | 24.8301 | 24.5923 | 0 |
| Jul 25 2024 | 24.6934 | -0.29 | -1.18% | 25.0096 | 25.1862 | 24.6903 | 0 |
| Jul 24 2024 | 24.9877 | -0.07 | -0.27% | 25.0528 | 25.1487 | 24.9164 | 0 |
| Jul 23 2024 | 25.0559 | 0.12 | 0.49% | 24.9598 | 25.1861 | 24.9262 | 0 |
| Jul 22 2024 | 24.9345 | 0.27 | 1.08% | 24.6779 | 24.9477 | 24.6775 | 0 |
| Jul 19 2024 | 24.6689 | 0.16 | 0.65% | 24.4577 | 24.7047 | 24.4577 | 0 |
| Jul 18 2024 | 24.5101 | -0.59 | -2.36% | 25.1194 | 25.2876 | 24.4031 | 0 |
| Jul 17 2024 | 25.1022 | -0.27 | -1.07% | 25.3779 | 25.3967 | 25.0428 | 0 |
| Jul 16 2024 | 25.3745 | 0.56 | 2.25% | 24.8123 | 25.4111 | 24.8118 | 0 |
| Jul 15 2024 | 24.8153 | -0.05 | -0.19% | 24.8609 | 24.9901 | 24.7363 | 0 |
| Jul 12 2024 | 24.8619 | 0.24 | 0.96% | 24.6177 | 24.9973 | 24.6177 | 0 |
| Jul 11 2024 | 24.6251 | 0.49 | 2.02% | 24.1528 | 24.7072 | 24.1526 | 0 |
| Jul 10 2024 | 24.1385 | 0.14 | 0.60% | 23.9975 | 24.1387 | 23.9114 | 0 |
| Jul 09 2024 | 23.9954 | 0.01 | 0.04% | 23.99 | 24.0378 | 23.8575 | 0 |
| Jul 08 2024 | 23.9854 | 0.03 | 0.13% | 23.9566 | 24.0824 | 23.9229 | 0 |
| Jul 05 2024 | 23.9535 | 0.23 | 0.99% | 23.7356 | 23.9689 | 23.6541 | 0 |
| Jul 03 2024 | 23.7185 | -0.06 | -0.23% | 23.7873 | 23.8373 | 23.6643 | 0 |
| Jul 02 2024 | 23.7742 | -0.07 | -0.30% | 23.8373 | 23.886 | 23.6992 | 0 |
| Jul 01 2024 | 23.8455 | -0.21 | -0.86% | 24.0412 | 24.3037 | 23.754 | 0 |
| Jun 28 2024 | 24.0523 | -0.10 | -0.41% | 24.1494 | 24.2822 | 23.896 | 0 |
| Jun 27 2024 | 24.1503 | 0.04 | 0.18% | 24.1025 | 24.1639 | 24.0151 | 0 |
| Jun 26 2024 | 24.1076 | 0.05 | 0.21% | 24.0568 | 24.1317 | 23.9387 | 0 |
| Jun 25 2024 | 24.0578 | 0.03 | 0.14% | 24.017 | 24.1164 | 23.9765 | 0 |
| Jun 24 2024 | 24.0235 | 0.21 | 0.90% | 23.8139 | 24.252 | 23.8136 | 0 |
| Jun 21 2024 | 23.8094 | 0.33 | 1.40% | 23.4723 | 23.8471 | 23.4713 | 0 |
| Jun 20 2024 | 23.4799 | 0.04 | 0.17% | 23.3997 | 23.5142 | 23.2633 | 0 |
| Jun 18 2024 | 23.4397 | -0.14 | -0.57% | 23.5839 | 23.6515 | 23.4379 | 0 |
| Jun 17 2024 | 23.5748 | -0.27 | -1.13% | 23.8323 | 23.833 | 23.5625 | 0 |
| Jun 14 2024 | 23.844 | -0.13 | -0.56% | 23.9807 | 23.981 | 23.6931 | 0 |
| Jun 13 2024 | 23.9785 | -0.16 | -0.65% | 24.135 | 24.1352 | 23.8359 | 0 |
| Jun 12 2024 | 24.1354 | 0.23 | 0.96% | 23.9021 | 24.2625 | 23.8979 | 0 |
| Jun 11 2024 | 23.905 | -0.05 | -0.23% | 23.958 | 23.9629 | 23.7394 | 0 |
| Jun 10 2024 | 23.9597 | 0.03 | 0.11% | 23.9294 | 23.9888 | 23.7389 | 0 |
| Jun 07 2024 | 23.9338 | -0.12 | -0.49% | 24.0405 | 24.0916 | 23.8822 | 0 |
| Jun 06 2024 | 24.0508 | 0.03 | 0.11% | 24.0296 | 24.0576 | 23.9107 | 0 |
| Jun 05 2024 | 24.0234 | 0.39 | 1.66% | 23.6392 | 24.0331 | 23.612 | 0 |
| Jun 04 2024 | 23.632 | 0.00 | -0.02% | 23.6396 | 23.7006 | 23.4965 | 0 |
| Jun 03 2024 | 23.6368 | 0.13 | 0.55% | 23.5017 | 23.7804 | 23.4818 | 0 |
| May 31 2024 | 23.5082 | 0.04 | 0.15% | 23.4704 | 23.6742 | 23.359 | 0 |
| May 30 2024 | 23.4719 | 0.01 | 0.04% | 23.4668 | 23.5808 | 23.3991 | 0 |
| May 29 2024 | 23.4617 | -0.29 | -1.24% | 23.7434 | 23.7448 | 23.3843 | 0 |
| May 28 2024 | 23.756 | -0.20 | -0.82% | 23.9412 | 2,123,806.00 | 0.26 | 0 |
| May 24 2024 | 23.9515 | 0.12 | 0.49% | 23.8302 | 24.0537 | 23.8056 | 0 |
| May 23 2024 | 23.8353 | -0.52 | -2.14% | 24.3537 | 24.3549 | 23.759 | 0 |
| May 22 2024 | 24.3557 | -0.09 | -0.37% | 24.4448 | 24.5275 | 24.3083 | 0 |
| May 21 2024 | 24.447 | -0.10 | -0.42% | 24.5426 | 24.6169 | 24.4037 | 0 |
| May 20 2024 | 24.5509 | 0.00 | 0.01% | 24.5503 | 24.6138 | 24.4605 | 0 |
| May 17 2024 | 24.5493 | -0.07 | -0.28% | 24.6058 | 24.6448 | 24.4489 | 0 |
| May 16 2024 | 24.6183 | -0.03 | -0.13% | 24.6287 | 24.6632 | 24.5099 | 0 |
| May 15 2024 | 24.6513 | 0.39 | 1.59% | 24.2899 | 24.6868 | 24.2871 | 0 |
| May 14 2024 | 24.2658 | 0.20 | 0.85% | 24.0665 | 24.3757 | 24.0652 | 0 |
| May 13 2024 | 24.0616 | -0.15 | -0.62% | 24.2056 | 24.3854 | 24.047 | 0 |
| May 10 2024 | 24.2112 | -0.24 | -0.98% | 24.4513 | 24.5734 | 24.1715 | 0 |
| May 09 2024 | 24.4502 | 0.19 | 0.78% | 24.2646 | 24.4782 | 24.1956 | 0 |
| May 08 2024 | 24.262 | -0.61 | -2.43% | 24.8655 | 24.8663 | 24.2075 | 0 |
| May 07 2024 | 24.8674 | 0.19 | 0.77% | 24.6799 | 24.8994 | 24.6794 | 0 |
| May 06 2024 | 24.6781 | 0.09 | 0.37% | 24.5863 | 24.7003 | 24.5326 | 0 |
| May 03 2024 | 24.5863 | 0.18 | 0.75% | 24.4221 | 24.7841 | 24.4193 | 0 |
| May 02 2024 | 24.4039 | 0.29 | 1.19% | 24.1317 | 24.4042 | 23.99 | 0 |
| May 01 2024 | 24.1172 | 0.22 | 0.93% | 23.8939 | 24.4844 | 23.777 | 0 |
| Apr 30 2024 | 23.8945 | -0.19 | -0.80% | 24.0717 | 24.1047 | 23.8911 | 0 |
| Apr 29 2024 | 24.0881 | 0.16 | 0.68% | 23.9312 | 24.186 | 23.9287 | 0 |
