FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM)
NYSEARCA: FEDM · Real-Time Price · USD
57.27
+0.32 (0.57%)
At close: Sep 15, 2025, 4:00 PM EDT
57.27
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
FEDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 57.05 | 57.05 | 56.95 | 56.95 | 56.95 | -0.64% | 274 |
| Sep 11, 2025 | 57.34 | 57.37 | 57.32 | 57.32 | 57.32 | 1.01% | 28,763 |
| Sep 10, 2025 | 56.75 | 56.75 | 56.74 | 56.74 | 56.74 | -0.15% | 265 |
| Sep 9, 2025 | 56.72 | 56.93 | 56.72 | 56.82 | 56.82 | -0.22% | 4,910 |
| Sep 8, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 0.94% | 116 |
| Sep 5, 2025 | 56.46 | 56.46 | 56.42 | 56.42 | 56.42 | 0.46% | 136 |
| Sep 4, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 0.76% | 6 |
| Sep 3, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 0.18% | 12 |
| Sep 2, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -0.95% | 22 |
| Aug 29, 2025 | 56.18 | 56.18 | 56.17 | 56.17 | 56.17 | -0.45% | 714 |
| Aug 28, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 0.38% | 14 |
| Aug 27, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | -0.07% | 99 |
| Aug 26, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -1.00% | 26 |
| Aug 25, 2025 | 56.87 | 56.87 | 56.47 | 56.82 | 56.82 | -0.72% | 415 |
| Aug 22, 2025 | 57.16 | 57.35 | 57.16 | 57.24 | 57.24 | 1.26% | 7,591 |
| Aug 21, 2025 | 56.55 | 56.61 | 56.47 | 56.52 | 56.52 | -0.16% | 6,329 |
| Aug 20, 2025 | 56.30 | 56.71 | 56.30 | 56.62 | 56.62 | 0.29% | 752 |
| Aug 19, 2025 | 56.27 | 56.69 | 56.27 | 56.46 | 56.46 | -0.01% | 62,543 |
| Aug 18, 2025 | 56.49 | 56.49 | 56.19 | 56.46 | 56.46 | 0.28% | 1,881 |
| Aug 15, 2025 | 55.99 | 56.30 | 55.99 | 56.30 | 56.30 | 0.43% | 408 |
| Aug 14, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | -0.12% | 519 |
| Aug 13, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | 0.45% | 10 |
| Aug 12, 2025 | 55.82 | 55.89 | 55.82 | 55.89 | 55.89 | 1.06% | 1,259 |
| Aug 11, 2025 | 55.38 | 55.38 | 55.30 | 55.30 | 55.30 | -0.38% | 1,707 |
| Aug 8, 2025 | 55.46 | 55.51 | 55.46 | 55.51 | 55.51 | 0.75% | 162 |
| Aug 7, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.63% | 181 |
| Aug 6, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.56% | 160 |
| Aug 5, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -0.05% | 214 |
| Aug 4, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.94% | 100 |
| Aug 1, 2025 | 53.68 | 53.96 | 53.68 | 53.96 | 53.96 | -0.42% | 737 |
| Jul 31, 2025 | 54.34 | 54.34 | 54.19 | 54.19 | 54.19 | -0.74% | 1,387 |
| Jul 30, 2025 | 54.65 | 54.65 | 54.60 | 54.60 | 54.60 | -0.81% | 3,637 |
| Jul 29, 2025 | 55.05 | 55.05 | 55.04 | 55.04 | 55.04 | -0.16% | 247 |
| Jul 28, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | -1.46% | 19 |
| Jul 25, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -0.19% | 32 |
| Jul 24, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.72% | 6 |
| Jul 23, 2025 | 55.94 | 56.45 | 55.94 | 56.45 | 56.45 | 2.22% | 205 |
| Jul 22, 2025 | 55.15 | 55.23 | 55.15 | 55.23 | 55.23 | 0.57% | 116 |
| Jul 21, 2025 | 55.02 | 55.02 | 54.92 | 54.92 | 54.92 | 0.27% | 647 |
| Jul 18, 2025 | 54.72 | 54.77 | 54.72 | 54.77 | 54.77 | 0.02% | 424 |
| Jul 17, 2025 | 55.44 | 55.44 | 54.56 | 54.75 | 54.75 | 0.20% | 412 |
| Jul 16, 2025 | 54.56 | 54.67 | 54.56 | 54.65 | 54.65 | -0.07% | 1,100 |
| Jul 15, 2025 | 54.81 | 54.81 | 54.62 | 54.69 | 54.69 | -0.38% | 2,442 |
| Jul 14, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -0.12% | 25 |
| Jul 11, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | -1.37% | 5 |
| Jul 10, 2025 | 55.67 | 55.72 | 55.67 | 55.72 | 55.72 | 0.30% | 3,858 |
| Jul 9, 2025 | 55.52 | 55.55 | 55.52 | 55.55 | 55.55 | 0.72% | 18,562 |
| Jul 8, 2025 | 55.14 | 55.16 | 55.14 | 55.16 | 55.16 | 0.48% | 320 |
| Jul 7, 2025 | 55.24 | 55.24 | 54.89 | 54.89 | 54.89 | -1.15% | 830 |
| Jul 3, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 0.01% | 60 |