FDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	35.57	35.67	35.22	35.46	35.46	-2.18%	60,994
Jul 6, 2026	35.99	36.37	35.99	36.25	36.25	2.81%	53,537
Jul 2, 2026	35.62	35.98	34.85	35.26	35.26	-0.79%	104,679
Jul 1, 2026	35.81	35.92	35.52	35.54	35.54	-2.17%	49,141
Jun 30, 2026	36.04	36.42	35.88	36.33	36.33	0.97%	29,802
Jun 29, 2026	35.81	36.04	35.30	35.98	35.98	0.43%	39,194
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