FDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	35.81	36.03	35.30	35.98	35.98	0.43%	4,436
Jun 26, 2026	35.51	36.07	35.41	35.83	35.83	-0.54%	52,396
Jun 25, 2026	36.33	36.33	35.75	36.02	36.02	0.90%	53,949
Jun 24, 2026	35.89	35.95	35.45	35.70	35.70	-0.53%	58,968
Jun 23, 2026	35.98	36.30	35.73	35.89	35.89	-5.08%	146,162
Jun 22, 2026	37.82	37.99	37.64	37.81	37.81	0.51%	100,039
Jun 18, 2026	37.28	37.70	37.24	37.62	37.62	2.63%	47,273
Jun 17, 2026	37.62	37.83	37.06	37.06	36.66	-0.43%	44,320
Jun 16, 2026	37.66	37.81	37.21	37.22	36.81	-1.53%	45,971
Jun 15, 2026	37.88	37.95	37.66	37.80	37.39	2.47%	124,655
Jun 12, 2026	36.84	37.08	36.55	36.89	36.49	0.22%	100,538
Jun 11, 2026	35.71	36.87	35.70	36.81	36.41	4.07%	57,039
Jun 10, 2026	35.86	36.14	35.37	35.37	34.98	-1.39%	218,536
Jun 9, 2026	36.63	36.73	35.15	35.87	35.48	-0.11%	132,281
Jun 8, 2026	35.92	36.11	35.74	35.91	35.52	2.13%	113,245
Jun 5, 2026	36.41	36.41	35.15	35.16	34.78	-5.96%	163,337
Jun 4, 2026	37.13	37.59	37.03	37.39	36.98	-0.74%	39,731
Jun 3, 2026	38.04	38.04	37.50	37.67	37.26	-1.46%	95,540
Jun 2, 2026	38.10	38.32	37.93	38.23	37.81	0.90%	39,955
Jun 1, 2026	37.61	38.06	37.38	37.89	37.48	2.13%	163,726
May 29, 2026	37.31	37.39	37.04	37.10	36.70	-0.13%	82,693
May 28, 2026	36.71	37.21	36.50	37.15	36.75	0.43%	185,075
May 27, 2026	37.20	37.23	36.75	36.99	36.59	0.05%	69,229
May 26, 2026	36.50	37.08	36.50	36.97	36.57	3.21%	2,480,543
May 22, 2026	35.99	36.17	35.72	35.82	35.43	-0.25%	76,171
May 21, 2026	35.63	36.22	35.57	35.91	35.52	0.64%	44,202
May 20, 2026	35.33	35.79	35.29	35.68	35.29	1.45%	42,825
May 19, 2026	34.97	35.51	34.80	35.17	34.79	-0.54%	60,407
May 18, 2026	35.94	36.01	35.16	35.36	34.97	-0.73%	215,440
May 15, 2026	35.59	35.97	35.57	35.62	35.23	-2.60%	96,251
May 14, 2026	36.53	36.78	36.48	36.57	36.17	0.32%	50,412
May 13, 2026	36.28	36.69	36.25	36.46	36.06	1.66%	49,221
May 12, 2026	36.25	36.40	35.52	35.86	35.47	-2.82%	97,477
May 11, 2026	36.90	37.14	36.82	36.90	36.50	0.14%	91,913
May 8, 2026	36.67	37.00	36.67	36.85	36.45	1.71%	63,766
May 7, 2026	36.71	36.74	36.10	36.23	35.84	-0.93%	70,828
May 6, 2026	36.13	36.84	36.13	36.57	36.17	2.64%	90,592
May 5, 2026	35.30	35.87	35.30	35.63	35.24	1.86%	56,845
May 4, 2026	35.27	35.40	34.94	34.98	34.60	-0.86%	75,009
May 1, 2026	34.98	35.50	34.98	35.29	34.90	0.38%	33,573
Apr 30, 2026	34.69	35.25	34.63	35.15	34.77	1.53%	50,077
Apr 29, 2026	34.82	35.02	34.50	34.62	34.24	-0.09%	29,332
Apr 28, 2026	34.65	34.99	34.51	34.65	34.27	-0.83%	52,900
Apr 27, 2026	35.17	35.33	34.92	34.94	34.56	-0.06%	65,973
Apr 24, 2026	34.87	35.10	34.69	34.96	34.58	1.51%	61,633
Apr 23, 2026	34.67	34.92	34.20	34.44	34.06	-1.18%	61,639
Apr 22, 2026	34.68	35.00	34.59	34.85	34.47	1.40%	56,286
Apr 21, 2026	34.82	34.85	34.20	34.37	34.00	-0.89%	50,592
Apr 20, 2026	34.70	34.95	34.53	34.68	34.30	-0.83%	42,725
Apr 17, 2026	34.76	35.24	34.63	34.97	34.59	1.92%	60,339