FDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.66	33.72	33.23	33.34	33.34	-1.84%	9,365
Jan 29, 2026	34.15	34.15	33.35	33.97	33.97	-0.25%	115,322
Jan 28, 2026	33.95	34.09	33.85	34.05	34.05	0.95%	15,385
Jan 27, 2026	33.47	33.80	33.47	33.73	33.73	1.50%	182,762
Jan 26, 2026	33.11	33.26	33.11	33.23	33.23	0.09%	7,313
Jan 23, 2026	32.90	33.20	32.75	33.20	33.20	1.07%	8,048
Jan 22, 2026	32.72	33.03	32.72	32.85	32.85	0.49%	8,318
Jan 21, 2026	32.40	32.77	32.40	32.69	32.69	1.65%	5,584
Jan 20, 2026	32.40	32.51	32.12	32.16	32.16	-0.74%	263,980
Jan 16, 2026	32.58	32.59	32.31	32.40	32.40	-0.37%	10,589
Jan 15, 2026	32.53	32.73	32.52	32.52	32.52	0.12%	13,208
Jan 14, 2026	32.45	32.50	32.36	32.48	32.48	0.34%	3,522
Jan 13, 2026	32.56	32.56	32.30	32.37	32.37	-0.58%	11,865
Jan 12, 2026	32.16	32.61	32.16	32.56	32.56	1.43%	18,520
Jan 9, 2026	32.05	32.10	31.98	32.10	32.10	0.38%	14,171
Jan 8, 2026	31.96	31.99	31.85	31.98	31.98	0.31%	19,308
Jan 7, 2026	32.06	32.20	31.83	31.88	31.88	-0.56%	159,214
Jan 6, 2026	32.16	32.16	32.00	32.06	32.06	0.63%	11,576
Jan 5, 2026	31.83	31.94	31.62	31.86	31.86	0.76%	12,443
Jan 2, 2026	31.39	31.79	31.36	31.62	31.62	2.40%	139,011
Dec 31, 2025	30.91	30.97	30.79	30.88	30.88	-0.16%	103,541
Dec 30, 2025	30.93	30.94	30.89	30.93	30.93	0.55%	2,715
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
Dec 22, 2025	30.59	30.73	30.39	30.49	30.49	0.43%	1,870,355
Dec 19, 2025	30.33	30.65	30.33	30.36	30.36	0.10%	245,578
Dec 18, 2025	30.32	30.67	30.32	30.33	30.11	0.90%	235,133
Dec 17, 2025	30.46	30.52	30.00	30.06	29.84	-0.46%	88,159
Dec 16, 2025	30.21	30.45	30.08	30.20	29.98	-0.89%	60,987
Dec 15, 2025	30.73	30.80	30.45	30.47	30.24	-0.23%	58,127
Dec 12, 2025	30.90	30.96	30.46	30.54	30.31	-1.04%	110,544
Dec 11, 2025	30.83	30.90	30.61	30.86	30.63	-0.52%	58,042
Dec 10, 2025	30.70	31.21	30.67	31.02	30.79	1.11%	73,192
Dec 9, 2025	30.64	30.80	30.55	30.68	30.45	0.07%	93,099
Dec 8, 2025	30.80	30.92	30.64	30.66	30.43	-0.42%	145,207
Dec 5, 2025	31.02	31.11	30.79	30.79	30.56	0.20%	105,393
Dec 4, 2025	30.82	30.82	30.63	30.73	30.50	0.13%	172,069
Dec 3, 2025	30.58	30.70	30.56	30.69	30.46	0.07%	45,991
Dec 2, 2025	30.68	30.73	30.56	30.67	30.44	-0.20%	78,146
Dec 1, 2025	30.55	30.77	30.51	30.73	30.50	0.69%	75,258
Nov 28, 2025	30.40	30.77	30.40	30.52	30.29	0.36%	39,459
Nov 26, 2025	30.51	30.60	30.34	30.41	30.18	0.40%	95,046
Nov 25, 2025	30.24	30.37	30.05	30.29	30.07	0.43%	87,008
Nov 24, 2025	29.89	30.31	29.89	30.16	29.94	0.87%	223,438
Nov 21, 2025	29.76	30.07	29.57	29.90	29.68	-0.30%	187,508
Nov 20, 2025	30.94	30.94	29.82	29.99	29.77	-0.63%	317,303
Nov 19, 2025	30.25	30.47	30.10	30.18	29.96	-0.56%	145,641
Nov 18, 2025	30.34	30.58	30.17	30.35	30.12	-0.52%	47,726