FDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	30.77	31.60	30.77	31.58	31.58	3.24%	6,949
Mar 30, 2026	30.93	30.99	30.27	30.59	30.59	-0.62%	8,098
Mar 27, 2026	31.01	31.07	30.70	30.78	30.78	-0.42%	16,425
Mar 26, 2026	31.43	31.59	30.91	30.91	30.91	-3.32%	10,696
Mar 25, 2026	32.07	32.07	31.86	31.97	31.97	1.17%	8,538
Mar 24, 2026	31.45	31.74	31.39	31.60	31.60	-1.50%	68,743
Mar 23, 2026	31.80	32.39	31.73	32.08	32.08	3.02%	4,012
Mar 20, 2026	31.90	31.93	31.05	31.14	31.14	-3.65%	115,087
Mar 19, 2026	31.86	32.43	31.72	32.32	32.16	0.62%	64,991
Mar 18, 2026	32.61	32.75	32.08	32.12	31.96	-1.92%	38,666
Mar 17, 2026	32.76	33.02	32.66	32.75	32.59	1.08%	41,822
Mar 16, 2026	32.41	32.72	32.20	32.40	32.24	2.05%	72,388
Mar 13, 2026	32.27	32.44	31.71	31.75	31.60	-0.19%	54,449
Mar 12, 2026	32.48	32.48	31.76	31.81	31.66	-2.78%	229,617
Mar 11, 2026	32.85	33.11	32.60	32.72	32.56	0.09%	65,393
Mar 10, 2026	32.69	33.32	32.60	32.69	32.53	-	188,888
Mar 9, 2026	31.95	32.83	31.64	32.69	32.53	1.74%	140,191
Mar 6, 2026	31.81	32.42	31.80	32.13	31.97	-0.56%	78,155
Mar 5, 2026	32.67	32.89	32.00	32.31	32.15	-2.83%	122,003
Mar 4, 2026	33.05	33.54	32.58	33.25	33.09	0.97%	96,534
Mar 3, 2026	33.00	33.22	31.90	32.93	32.77	-3.74%	230,458
Mar 2, 2026	34.05	34.49	33.81	34.21	34.04	-1.72%	125,703
Feb 27, 2026	34.86	35.06	34.54	34.81	34.64	-0.54%	142,259
Feb 26, 2026	35.14	35.45	34.80	35.00	34.83	-0.60%	104,017
Feb 25, 2026	35.12	35.50	35.12	35.21	35.04	0.89%	92,710
Feb 24, 2026	34.67	35.00	34.67	34.90	34.73	0.95%	105,183
Feb 23, 2026	34.86	34.99	34.41	34.57	34.40	-0.63%	152,026
Feb 20, 2026	34.33	34.99	34.27	34.79	34.62	1.31%	177,848
Feb 19, 2026	34.46	34.57	34.10	34.34	34.17	-0.15%	76,516
Feb 18, 2026	34.32	34.60	34.30	34.39	34.22	0.17%	222,893
Feb 17, 2026	34.48	34.48	33.93	34.33	34.16	-0.29%	200,553
Feb 13, 2026	34.28	34.58	33.94	34.43	34.26	0.38%	127,090
Feb 12, 2026	34.80	34.84	34.06	34.30	34.13	-1.04%	195,211
Feb 11, 2026	34.45	34.83	34.21	34.66	34.49	1.32%	112,796
Feb 10, 2026	34.24	34.34	34.09	34.21	34.04	0.32%	154,356
Feb 9, 2026	33.83	34.35	33.80	34.10	33.93	0.95%	180,478
Feb 6, 2026	33.54	34.00	33.40	33.78	33.62	1.96%	249,885
Feb 5, 2026	33.19	33.40	32.93	33.13	32.97	-0.48%	147,879
Feb 4, 2026	33.70	33.82	33.04	33.29	33.13	-0.89%	165,345
Feb 3, 2026	33.89	33.89	33.23	33.59	33.43	0.87%	153,141
Feb 2, 2026	33.00	33.50	33.00	33.30	33.14	-0.12%	87,544
Jan 30, 2026	33.66	33.96	33.13	33.34	33.18	-1.84%	194,671
Jan 29, 2026	34.15	34.15	33.35	33.97	33.80	-0.25%	115,322
Jan 28, 2026	33.95	34.17	33.81	34.05	33.88	0.95%	87,453
Jan 27, 2026	33.47	33.80	33.47	33.73	33.57	1.50%	182,842
Jan 26, 2026	33.11	33.31	33.09	33.23	33.07	0.09%	133,622
Jan 23, 2026	32.90	33.24	32.73	33.20	33.04	1.07%	187,729
Jan 22, 2026	32.72	33.05	32.72	32.85	32.69	0.49%	126,701
Jan 21, 2026	32.40	33.01	32.40	32.69	32.53	1.65%	169,237
Jan 20, 2026	32.40	32.51	32.12	32.16	32.00	-0.74%	263,980