FECM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	24.24	24.24	24.22	24.21	-	-	-
Sep 22, 2026	24.24	24.24	24.21	24.21	24.21	-0.07%	2,141
Sep 21, 2026	24.25	24.25	24.22	24.22	24.22	-0.17%	131
Sep 18, 2026	24.27	24.27	24.27	24.27	24.27	-0.13%	10
Sep 17, 2026	24.30	24.30	24.30	24.30	24.30	0.22%	9
Sep 16, 2026	24.33	24.33	24.25	24.25	24.25	0.05%	345
Sep 15, 2026	24.23	24.23	24.23	24.23	24.23	-0.27%	9
Sep 14, 2026	24.30	24.30	24.30	24.30	24.30	-0.08%	9
Sep 11, 2026	24.55	24.55	24.32	24.32	24.32	0.44%	112
Sep 10, 2026	24.25	24.25	24.21	24.21	24.21	-0.82%	901
Sep 9, 2026	24.47	24.47	24.41	24.41	24.41	-0.29%	1,124
Sep 8, 2026	24.47	24.48	24.47	24.48	24.48	-0.10%	111
Sep 4, 2026	24.50	24.51	24.49	24.51	24.51	0.04%	1,019
Sep 3, 2026	24.59	24.59	24.50	24.50	24.50	-0.11%	119
Sep 2, 2026	24.54	24.54	24.52	24.52	24.52	-	210
Sep 1, 2026	24.55	24.60	24.52	24.52	24.52	-0.49%	4,011
Aug 31, 2026	24.74	24.74	24.74	24.74	24.64	-0.04%	10
Aug 28, 2026	24.77	24.84	24.74	24.75	24.65	-0.09%	4,632
Aug 27, 2026	24.78	24.78	24.77	24.77	24.67	-	4,752
Aug 26, 2026	24.77	24.77	24.77	24.77	24.68	0.12%	12
Aug 25, 2026	24.74	24.74	24.74	24.74	24.65	-0.10%	66
Aug 24, 2026	24.77	24.77	24.77	24.77	24.67	0.07%	9
Aug 21, 2026	24.75	24.75	24.75	24.75	24.65	-0.13%	75
Aug 20, 2026	24.79	24.79	24.78	24.78	24.69	-0.14%	803
Aug 19, 2026	24.82	24.82	24.82	24.82	24.72	0.08%	92
Aug 18, 2026	24.80	24.80	24.80	24.80	24.70	0.02%	14
Aug 17, 2026	24.79	24.79	24.79	24.79	24.70	-0.26%	319
Aug 14, 2026	24.87	24.87	24.85	24.86	24.76	-0.18%	497
Aug 13, 2026	24.90	24.90	24.90	24.90	24.80	0.20%	148
Aug 12, 2026	24.85	24.85	24.85	24.85	24.76	0.11%	85
Aug 11, 2026	24.82	24.82	24.82	24.82	24.73	-0.07%	573
Aug 10, 2026	24.84	24.84	24.84	24.84	24.75	0.09%	8
Aug 7, 2026	24.82	24.82	24.82	24.82	24.72	0.24%	111
Aug 6, 2026	24.76	24.76	24.76	24.76	24.66	-0.22%	9
Aug 5, 2026	24.84	24.84	24.81	24.81	24.72	0.09%	120
Aug 4, 2026	24.79	24.79	24.79	24.79	24.70	0.29%	163
Aug 3, 2026	24.83	24.91	24.80	24.80	24.62	0.10%	1,422
Jul 31, 2026	24.77	24.77	24.77	24.77	24.60	-0.33%	6
Jul 30, 2026	24.84	24.86	24.84	24.86	24.68	-0.12%	106
Jul 29, 2026	24.89	24.89	24.89	24.89	24.71	-0.08%	7
Jul 28, 2026	24.90	24.90	24.90	24.90	24.73	0.12%	6
Jul 27, 2026	24.88	24.88	24.88	24.88	24.70	0.19%	100
Jul 24, 2026	24.85	24.85	24.83	24.83	24.65	0.41%	154
Jul 23, 2026	24.73	24.73	24.73	24.73	24.55	-0.50%	1,687
Jul 22, 2026	24.87	24.87	24.85	24.85	24.68	-0.35%	706
Jul 21, 2026	24.94	24.94	24.94	24.94	24.76	-0.19%	41
Jul 20, 2026	24.99	24.99	24.99	24.99	24.81	-0.14%	90
Jul 17, 2026	25.02	25.02	25.02	25.02	24.85	0.16%	206
Jul 16, 2026	24.98	24.98	24.98	24.98	24.81	-0.36%	6
Jul 15, 2026	25.09	25.09	25.07	25.07	24.90	-0.10%	1,133