FDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	35.82	36.11	35.78	35.91	35.91	2.13%	27,840
Jun 5, 2026	36.41	36.41	35.15	35.16	35.16	-5.96%	3,063
Jun 4, 2026	37.13	37.49	37.00	37.39	37.39	-0.74%	2,124
Jun 3, 2026	38.04	38.04	37.50	37.67	37.67	-1.46%	5,448
Jun 2, 2026	38.10	38.27	38.03	38.23	38.23	0.90%	2,638
Jun 1, 2026	37.61	38.05	37.42	37.89	37.89	2.13%	4,674
May 29, 2026	37.31	37.39	37.04	37.10	37.10	-0.13%	82,693
May 28, 2026	36.71	37.21	36.50	37.15	37.15	0.43%	185,075
May 27, 2026	37.20	37.23	36.75	36.99	36.99	0.05%	69,229
May 26, 2026	36.50	37.08	36.50	36.97	36.97	3.21%	2,480,543
May 22, 2026	35.99	36.17	35.72	35.82	35.82	-0.25%	76,171
May 21, 2026	35.63	36.22	35.57	35.91	35.91	0.64%	44,202
May 20, 2026	35.33	35.79	35.29	35.68	35.68	1.45%	42,825
May 19, 2026	34.97	35.51	34.80	35.17	35.17	-0.54%	60,407
May 18, 2026	35.94	36.01	35.16	35.36	35.36	-0.73%	215,440
May 15, 2026	35.59	35.97	35.57	35.62	35.62	-2.60%	96,251
May 14, 2026	36.53	36.78	36.48	36.57	36.57	0.32%	50,412
May 13, 2026	36.28	36.69	36.25	36.46	36.46	1.66%	49,221
May 12, 2026	36.25	36.40	35.52	35.86	35.86	-2.82%	97,477
May 11, 2026	36.90	37.14	36.82	36.90	36.90	0.14%	91,913
May 8, 2026	36.67	37.00	36.67	36.85	36.85	1.71%	63,766
May 7, 2026	36.71	36.74	36.10	36.23	36.23	-0.93%	70,828
May 6, 2026	36.13	36.84	36.13	36.57	36.57	2.64%	90,592
May 5, 2026	35.30	35.87	35.30	35.63	35.63	1.86%	56,845
May 4, 2026	35.27	35.40	34.94	34.98	34.98	-0.86%	75,009
May 1, 2026	34.98	35.50	34.98	35.29	35.29	0.38%	33,573
Apr 30, 2026	34.69	35.25	34.63	35.15	35.15	1.53%	50,077
Apr 29, 2026	34.82	35.02	34.50	34.62	34.62	-0.09%	29,332
Apr 28, 2026	34.65	34.99	34.51	34.65	34.65	-0.83%	52,900
Apr 27, 2026	35.17	35.33	34.92	34.94	34.94	-0.06%	65,973
Apr 24, 2026	34.87	35.10	34.69	34.96	34.96	1.51%	61,633
Apr 23, 2026	34.67	34.92	34.20	34.44	34.44	-1.18%	61,639
Apr 22, 2026	34.68	35.00	34.59	34.85	34.85	1.40%	56,286
Apr 21, 2026	34.82	34.85	34.20	34.37	34.37	-0.89%	50,592
Apr 20, 2026	34.70	34.95	34.53	34.68	34.68	-0.83%	42,725
Apr 17, 2026	34.76	35.24	34.63	34.97	34.97	1.92%	60,339
Apr 16, 2026	34.45	34.59	34.18	34.31	34.31	0.12%	73,041
Apr 15, 2026	34.27	34.40	34.02	34.27	34.27	0.09%	43,359
Apr 14, 2026	33.85	34.47	33.85	34.24	34.24	1.51%	81,076
Apr 13, 2026	33.33	33.85	33.16	33.73	33.73	0.27%	63,538
Apr 10, 2026	33.69	33.78	33.45	33.64	33.64	1.02%	73,455
Apr 9, 2026	33.15	33.64	32.95	33.30	33.30	-0.33%	95,917
Apr 8, 2026	33.52	33.91	33.17	33.41	33.41	4.34%	310,852
Apr 7, 2026	32.01	32.10	31.60	32.02	32.02	0.50%	264,756
Apr 6, 2026	31.84	32.15	31.74	31.86	31.86	1.08%	72,470
Apr 2, 2026	31.00	31.79	31.00	31.52	31.52	-1.33%	453,597
Apr 1, 2026	31.84	32.25	31.73	31.95	31.95	1.16%	91,278
Mar 31, 2026	30.77	31.63	30.77	31.58	31.58	3.24%	63,620
Mar 30, 2026	30.93	31.11	30.25	30.59	30.59	-0.62%	131,397
Mar 27, 2026	31.01	31.13	30.70	30.78	30.78	-0.42%	141,558