Skip to main content
logo
FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM)
NYSEARCA: FEDM · Real-Time Price · USD
58.63
+0.03 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
58.63
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FEDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202558.6858.6858.6358.6358.630.06%209
Dec 4, 202558.6258.6258.6058.6058.600.30%116
Dec 3, 202558.2858.4258.2858.4258.420.40%289
Dec 2, 202558.1158.1958.1158.1958.190.18%111
Dec 1, 202558.2458.2458.0858.0858.08-0.54%209
Nov 28, 202558.0458.4458.0458.4058.400.29%2,146
Nov 26, 202555.9658.2355.9658.2358.232.32%3,781
Nov 25, 202556.1557.4856.1556.9156.910.32%5,697
Nov 24, 202556.6556.9556.6556.7356.73-0.12%3,041
Nov 21, 202556.5056.9656.3156.7956.790.29%841
Nov 20, 202557.0657.0656.3556.6356.630.07%931
Nov 19, 202557.0957.0956.5956.5956.59-0.67%1,048
Nov 18, 202557.2357.2356.4056.9856.97-1.66%5,388
Nov 17, 202558.2758.8053.5557.9457.94-0.74%24,400
Nov 14, 202558.3758.5658.1258.3758.37-0.08%63,315
Nov 13, 202558.4058.4258.4058.4258.42-0.57%828
Nov 12, 202558.6759.4658.0158.7658.760.49%12,325
Nov 11, 202558.1758.8657.4758.4758.470.83%8,463
Nov 10, 202557.9157.9957.9157.9957.990.59%1,936
Nov 7, 202556.8657.7156.3457.6557.651.66%12,496
Nov 6, 202557.3158.1256.0456.7156.71-1.25%64,192
Nov 5, 202556.9557.8256.6957.4257.421.15%19,013
Nov 4, 202557.8557.9956.6656.7756.77-1.35%11,023
Nov 3, 202557.5458.5256.6757.5557.550.37%11,803
Oct 31, 202557.9158.6556.8257.3357.33-1.24%14,688
Oct 30, 202558.2258.3857.5158.0658.05-0.72%8,618
Oct 29, 202557.5858.9157.3558.4858.481.88%12,745
Oct 28, 202557.6360.1457.4057.4057.40-1.87%8,118
Oct 27, 202559.3560.5058.0058.4958.49-1.20%15,724
Oct 24, 202557.1759.2056.3759.2059.203.52%8,668
Oct 23, 202557.6557.9857.1957.1957.19-1.15%1,530
Oct 22, 202558.6659.1457.2057.8557.85-2.87%35,302
Oct 21, 202559.5659.5659.5659.5659.561.03%212
Oct 20, 202558.3858.9858.3858.9558.951.41%432
Oct 17, 202558.0258.1358.0258.1358.13-0.01%252
Oct 16, 202558.4158.4157.8358.1358.13-0.77%2,654
Oct 15, 202558.5758.5858.5758.5858.582.09%787
Oct 14, 202557.5157.5157.3857.3857.380.31%735
Oct 13, 202557.2157.2157.2157.2157.200.93%31
Oct 10, 202557.5057.5056.6856.6856.68-1.75%450
Oct 9, 202557.6857.6857.6857.6857.68-0.94%9
Oct 8, 202558.2758.2858.1258.2358.230.33%61,483
Oct 7, 202558.0758.0758.0458.0458.04-0.84%475
Oct 6, 202558.5658.5658.5358.5358.530.39%290
Oct 3, 202558.3858.3858.2958.3058.300.81%1,191
Oct 2, 202557.8457.8457.8457.8457.840.06%93
Oct 1, 202557.8057.8057.8057.8057.800.92%33
Sep 30, 202556.9457.2756.9457.2757.270.62%1,725
Sep 29, 202556.9556.9656.9256.9256.920.63%24,866
Sep 26, 202556.4756.5656.4756.5656.560.61%2,275