FDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	35.99	35.99	35.45	35.55	35.55	-0.42%	2,329
Sep 15, 2026	35.86	35.86	35.63	35.70	35.70	-0.58%	3,444
Sep 14, 2026	36.02	36.10	35.80	35.91	35.91	-1.91%	13,859
Sep 11, 2026	36.73	36.76	36.53	36.61	36.61	0.66%	38,067
Sep 10, 2026	36.56	36.56	36.19	36.37	36.37	-1.70%	35,702
Sep 9, 2026	37.05	37.20	36.95	37.00	37.00	-0.57%	36,922
Sep 8, 2026	37.13	37.46	37.01	37.21	37.21	0.61%	155,048
Sep 4, 2026	36.57	37.00	36.57	36.99	36.99	1.36%	48,536
Sep 3, 2026	36.28	36.58	36.12	36.49	36.49	0.58%	55,009
Sep 2, 2026	36.15	36.31	36.12	36.28	36.28	0.39%	30,078
Sep 1, 2026	36.23	36.40	36.01	36.14	36.14	-0.08%	28,132
Aug 31, 2026	36.18	36.32	35.97	36.17	36.17	0.37%	60,446
Aug 28, 2026	36.27	36.35	36.03	36.04	36.04	-0.57%	30,482
Aug 27, 2026	36.25	36.47	36.10	36.24	36.24	-0.05%	40,231
Aug 26, 2026	36.25	36.36	36.20	36.26	36.26	-0.02%	24,502
Aug 25, 2026	36.00	36.27	35.97	36.27	36.27	1.41%	41,006
Aug 24, 2026	35.98	35.98	35.60	35.77	35.77	-0.87%	42,362
Aug 21, 2026	36.26	36.28	36.03	36.08	36.08	0.61%	60,206
Aug 20, 2026	35.82	35.96	35.66	35.86	35.86	0.38%	48,887
Aug 19, 2026	36.06	36.06	35.61	35.73	35.73	1.35%	36,233
Aug 18, 2026	35.72	35.76	35.20	35.25	35.25	-2.76%	56,323
Aug 17, 2026	36.18	36.59	36.14	36.25	36.25	0.58%	72,875
Aug 14, 2026	36.14	36.17	35.94	36.04	36.04	-0.03%	35,551
Aug 13, 2026	35.78	36.17	35.78	36.05	36.05	0.49%	57,565
Aug 12, 2026	36.02	36.02	35.80	35.88	35.88	1.14%	41,442
Aug 11, 2026	35.59	35.65	35.35	35.47	35.47	0.42%	105,835
Aug 10, 2026	35.14	35.40	35.14	35.32	35.32	-0.78%	69,832
Aug 7, 2026	35.68	35.71	35.27	35.60	35.60	0.93%	49,815
Aug 6, 2026	35.18	35.58	34.99	35.27	35.27	-0.71%	81,154
Aug 5, 2026	35.71	35.71	35.45	35.52	35.52	-0.75%	76,193
Aug 4, 2026	35.27	35.82	35.27	35.79	35.79	2.28%	73,963
Aug 3, 2026	34.75	35.05	34.45	34.99	34.99	0.53%	100,929
Jul 31, 2026	35.20	35.36	34.64	34.81	34.81	0.14%	48,789
Jul 30, 2026	34.26	34.86	34.26	34.76	34.76	3.61%	41,763
Jul 29, 2026	33.89	34.23	33.43	33.55	33.55	-1.61%	72,418
Jul 28, 2026	33.80	34.20	33.72	34.10	34.10	-1.10%	42,065
Jul 27, 2026	34.72	34.77	34.12	34.48	34.48	0.50%	216,165
Jul 24, 2026	34.78	34.78	34.31	34.31	34.31	-1.75%	101,090
Jul 23, 2026	34.79	35.14	34.75	34.92	34.92	-0.41%	43,980
Jul 22, 2026	34.98	35.21	34.98	35.07	35.07	-0.61%	112,472
Jul 21, 2026	35.13	35.36	35.02	35.28	35.28	2.20%	43,600
Jul 20, 2026	34.65	34.78	34.45	34.52	34.52	0.41%	89,244
Jul 17, 2026	33.97	34.73	33.80	34.38	34.38	-0.81%	73,484
Jul 16, 2026	34.80	34.94	34.64	34.66	34.66	-1.65%	63,210
Jul 15, 2026	35.32	35.33	34.77	35.24	35.24	-0.34%	48,855
Jul 14, 2026	35.19	35.37	35.04	35.36	35.36	1.55%	39,865
Jul 13, 2026	35.11	35.16	34.68	34.82	34.82	-3.01%	60,168
Jul 10, 2026	35.56	35.97	35.51	35.90	35.90	0.20%	41,465
Jul 9, 2026	35.78	35.90	35.65	35.83	35.83	0.34%	58,948
Jul 8, 2026	35.23	35.75	35.16	35.71	35.71	0.71%	184,278