FDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.81	32.32	31.80	32.13	32.13	-0.56%	9,365
Mar 5, 2026	32.67	32.77	32.01	32.31	32.31	-2.83%	7,831
Mar 4, 2026	33.05	33.40	32.81	33.25	33.25	0.97%	7,149
Mar 3, 2026	32.94	33.10	31.91	32.93	32.93	-3.74%	17,604
Mar 2, 2026	34.24	34.38	33.82	34.21	34.21	-1.72%	15,714
Feb 27, 2026	34.86	34.88	34.59	34.81	34.81	-0.54%	9,103
Feb 26, 2026	35.14	35.25	34.80	35.00	35.00	-0.60%	6,509
Feb 25, 2026	35.12	35.34	35.11	35.21	35.21	0.89%	10,124
Feb 24, 2026	34.67	34.99	34.67	34.90	34.90	0.95%	18,813
Feb 23, 2026	34.86	34.90	34.47	34.57	34.57	-0.63%	19,652
Feb 20, 2026	34.33	34.85	34.13	34.79	34.79	1.31%	7,235
Feb 19, 2026	34.46	34.46	34.19	34.34	34.34	-0.15%	7,575
Feb 18, 2026	34.32	34.59	34.31	34.39	34.39	0.17%	6,066
Feb 17, 2026	34.48	34.48	33.95	34.33	34.33	-0.29%	16,550
Feb 13, 2026	34.28	34.43	33.99	34.43	34.43	0.38%	4,041
Feb 12, 2026	34.80	34.80	34.15	34.30	34.30	-1.04%	15,068
Feb 11, 2026	34.45	34.70	34.21	34.66	34.66	1.32%	6,313
Feb 10, 2026	34.24	34.25	34.13	34.21	34.21	0.32%	11,821
Feb 9, 2026	33.83	34.15	33.80	34.10	34.10	0.95%	4,545
Feb 6, 2026	33.54	33.92	33.47	33.78	33.78	1.96%	8,248
Feb 5, 2026	33.19	33.40	32.93	33.13	33.13	-0.48%	147,879
Feb 4, 2026	33.70	33.82	33.04	33.29	33.29	-0.89%	165,345
Feb 3, 2026	33.89	33.89	33.23	33.59	33.59	0.87%	153,141
Feb 2, 2026	33.00	33.50	33.00	33.30	33.30	-0.12%	87,544
Jan 30, 2026	33.66	33.96	33.13	33.34	33.34	-1.84%	194,671
Jan 29, 2026	34.15	34.15	33.35	33.97	33.97	-0.25%	115,322
Jan 28, 2026	33.95	34.17	33.81	34.05	34.05	0.95%	87,453
Jan 27, 2026	33.47	33.80	33.47	33.73	33.73	1.50%	182,842
Jan 26, 2026	33.11	33.31	33.09	33.23	33.23	0.09%	133,622
Jan 23, 2026	32.90	33.24	32.73	33.20	33.20	1.07%	187,729
Jan 22, 2026	32.72	33.05	32.72	32.85	32.85	0.49%	126,701
Jan 21, 2026	32.40	33.01	32.40	32.69	32.69	1.65%	169,237
Jan 20, 2026	32.40	32.51	32.12	32.16	32.16	-0.74%	263,980
Jan 16, 2026	32.58	32.60	32.31	32.40	32.40	-0.37%	137,184
Jan 15, 2026	32.53	32.87	32.52	32.52	32.52	0.12%	403,714
Jan 14, 2026	32.45	32.51	32.35	32.48	32.48	0.34%	100,262
Jan 13, 2026	32.56	32.60	32.29	32.37	32.37	-0.58%	172,060
Jan 12, 2026	32.16	32.74	32.16	32.56	32.56	1.43%	184,142
Jan 9, 2026	32.05	32.22	31.93	32.10	32.10	0.38%	121,106
Jan 8, 2026	31.96	32.12	31.80	31.98	31.98	0.31%	138,915
Jan 7, 2026	32.06	32.20	31.83	31.88	31.88	-0.56%	159,214
Jan 6, 2026	32.16	32.20	32.00	32.06	32.06	0.63%	232,059
Jan 5, 2026	31.83	31.91	31.62	31.86	31.86	0.76%	138,779
Jan 2, 2026	31.39	31.79	31.36	31.62	31.62	2.40%	139,019
Dec 31, 2025	30.91	30.97	30.79	30.88	30.88	-0.16%	103,541
Dec 30, 2025	30.93	30.98	30.86	30.93	30.93	0.55%	73,792
Dec 29, 2025	30.78	30.85	30.68	30.76	30.76	-0.39%	96,387
Dec 26, 2025	30.66	30.94	30.66	30.88	30.88	0.65%	93,982
Dec 24, 2025	30.62	30.75	30.62	30.68	30.68	0.13%	50,217
Dec 23, 2025	30.56	30.64	30.43	30.64	30.64	0.49%	99,213