FDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	35.66	35.84	35.50	35.64	35.64	-1.44%	66,326
Oct 6, 2026	36.28	36.29	36.04	36.16	36.16	-0.33%	27,980
Oct 5, 2026	36.29	36.42	36.08	36.28	36.28	1.13%	42,860
Oct 2, 2026	35.89	35.98	35.65	35.88	35.88	0.77%	92,267
Oct 1, 2026	35.54	35.62	35.31	35.60	35.60	0.17%	49,231
Sep 30, 2026	35.73	35.83	35.52	35.54	35.54	-0.73%	57,517
Sep 29, 2026	35.79	35.94	35.67	35.80	35.80	-0.03%	41,296
Sep 28, 2026	35.86	36.08	35.50	35.81	35.81	-1.05%	46,870
Sep 25, 2026	35.97	36.19	35.91	36.19	36.19	0.61%	18,099
Sep 24, 2026	35.99	36.25	35.76	35.97	35.97	-0.19%	216,655
Sep 23, 2026	36.24	36.40	35.94	36.04	36.04	-1.56%	103,370
Sep 22, 2026	36.51	36.67	36.31	36.61	36.61	0.05%	66,221
Sep 21, 2026	36.36	36.73	36.18	36.59	36.59	2.21%	91,300
Sep 18, 2026	35.85	35.85	35.53	35.80	35.80	0.04%	42,976
Sep 17, 2026	36.03	36.26	36.00	36.17	35.79	1.64%	54,204
Sep 16, 2026	35.99	35.99	35.47	35.58	35.21	-0.34%	295,821
Sep 15, 2026	35.85	35.85	35.62	35.70	35.33	-0.58%	35,204
Sep 14, 2026	36.02	36.14	35.79	35.91	35.53	-1.91%	758,900
Sep 11, 2026	36.73	36.76	36.53	36.61	36.23	0.66%	38,068
Sep 10, 2026	36.56	36.56	36.19	36.37	35.99	-1.70%	35,702
Sep 9, 2026	37.05	37.20	36.95	37.00	36.61	-0.57%	36,922
Sep 8, 2026	37.13	37.46	37.01	37.21	36.82	0.61%	155,048
Sep 4, 2026	36.57	37.00	36.57	36.99	36.60	1.36%	48,536
Sep 3, 2026	36.28	36.58	36.12	36.49	36.11	0.58%	55,009
Sep 2, 2026	36.15	36.31	36.12	36.28	35.90	0.39%	30,078
Sep 1, 2026	36.23	36.40	36.01	36.14	35.76	-0.08%	28,132
Aug 31, 2026	36.18	36.32	35.97	36.17	35.79	0.37%	60,446
Aug 28, 2026	36.27	36.35	36.03	36.04	35.66	-0.57%	30,482
Aug 27, 2026	36.25	36.47	36.10	36.24	35.86	-0.05%	40,231
Aug 26, 2026	36.25	36.36	36.20	36.26	35.88	-0.02%	24,502
Aug 25, 2026	36.00	36.27	35.97	36.27	35.89	1.41%	41,006
Aug 24, 2026	35.98	35.98	35.60	35.77	35.39	-0.87%	42,362
Aug 21, 2026	36.26	36.28	36.03	36.08	35.70	0.61%	60,206
Aug 20, 2026	35.82	35.96	35.66	35.86	35.48	0.38%	48,887
Aug 19, 2026	36.06	36.06	35.61	35.73	35.35	1.35%	36,233
Aug 18, 2026	35.72	35.76	35.20	35.25	34.88	-2.76%	56,323
Aug 17, 2026	36.18	36.59	36.14	36.25	35.87	0.58%	72,875
Aug 14, 2026	36.14	36.17	35.94	36.04	35.66	-0.03%	35,551
Aug 13, 2026	35.78	36.17	35.78	36.05	35.67	0.49%	57,565
Aug 12, 2026	36.02	36.02	35.80	35.88	35.50	1.14%	41,442
Aug 11, 2026	35.59	35.65	35.35	35.47	35.10	0.42%	105,835
Aug 10, 2026	35.14	35.40	35.14	35.32	34.95	-0.78%	69,832
Aug 7, 2026	35.68	35.71	35.27	35.60	35.22	0.93%	49,815
Aug 6, 2026	35.18	35.58	34.99	35.27	34.90	-0.71%	81,154
Aug 5, 2026	35.71	35.71	35.45	35.52	35.15	-0.75%	76,193
Aug 4, 2026	35.27	35.82	35.27	35.79	35.41	2.28%	73,963
Aug 3, 2026	34.75	35.05	34.45	34.99	34.63	0.53%	100,929
Jul 31, 2026	35.20	35.36	34.64	34.81	34.45	0.14%	48,789
Jul 30, 2026	34.26	34.86	34.26	34.76	34.40	3.61%	41,763
Jul 29, 2026	33.89	34.23	33.43	33.55	33.20	-1.61%	72,418