FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM)
NYSEARCA: FEDM · Real-Time Price · USD
58.18
+0.14 (0.24%)
Oct 8, 2025, 4:00 PM EDT - Market closed
FEDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 58.27 | 58.28 | 58.17 | 58.17 | - | 0.22% | 1,816 |
| Oct 7, 2025 | 58.07 | 58.07 | 58.04 | 58.04 | 58.04 | -0.84% | 475 |
| Oct 6, 2025 | 58.56 | 58.56 | 58.53 | 58.53 | 58.53 | 0.39% | 290 |
| Oct 3, 2025 | 58.38 | 58.38 | 58.29 | 58.30 | 58.30 | 0.81% | 1,191 |
| Oct 2, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 0.06% | 93 |
| Oct 1, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.92% | 33 |
| Sep 30, 2025 | 56.94 | 57.27 | 56.94 | 57.27 | 57.27 | 0.62% | 1,725 |
| Sep 29, 2025 | 56.95 | 56.96 | 56.92 | 56.92 | 56.92 | 0.63% | 24,866 |
| Sep 26, 2025 | 56.47 | 56.56 | 56.47 | 56.56 | 56.56 | 0.61% | 2,275 |
| Sep 25, 2025 | 55.80 | 56.31 | 55.80 | 56.22 | 56.22 | -0.02% | 5,120 |
| Sep 24, 2025 | 56.21 | 56.31 | 56.11 | 56.23 | 56.23 | -0.92% | 643 |
| Sep 23, 2025 | 56.94 | 56.94 | 56.65 | 56.76 | 56.76 | -0.04% | 6,722 |
| Sep 22, 2025 | 56.43 | 56.83 | 56.43 | 56.78 | 56.78 | 0.53% | 4,195 |
| Sep 19, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -1.03% | 45 |
| Sep 18, 2025 | 56.85 | 57.21 | 56.85 | 57.07 | 56.80 | 0.32% | 514 |
| Sep 17, 2025 | 57.12 | 57.30 | 56.88 | 56.88 | 56.62 | -0.30% | 2,486 |
| Sep 16, 2025 | 57.10 | 57.10 | 56.94 | 57.05 | 56.79 | -0.38% | 582 |
| Sep 15, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.01 | 0.57% | 98 |
| Sep 12, 2025 | 57.05 | 57.05 | 56.95 | 56.95 | 56.68 | -0.64% | 274 |
| Sep 11, 2025 | 57.34 | 57.37 | 57.32 | 57.32 | 57.05 | 1.01% | 28,763 |
| Sep 10, 2025 | 56.75 | 56.75 | 56.74 | 56.74 | 56.48 | -0.15% | 265 |
| Sep 9, 2025 | 56.72 | 56.93 | 56.72 | 56.82 | 56.56 | -0.22% | 4,910 |
| Sep 8, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.69 | 0.94% | 116 |
| Sep 5, 2025 | 56.46 | 56.46 | 56.42 | 56.42 | 56.16 | 0.46% | 136 |
| Sep 4, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 55.91 | 0.76% | 6 |
| Sep 3, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.48 | 0.18% | 12 |
| Sep 2, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.38 | -0.95% | 22 |
| Aug 29, 2025 | 56.18 | 56.18 | 56.17 | 56.17 | 55.91 | -0.45% | 714 |
| Aug 28, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.17 | 0.38% | 14 |
| Aug 27, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 55.95 | -0.07% | 99 |
| Aug 26, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 55.99 | -1.00% | 26 |
| Aug 25, 2025 | 56.87 | 56.87 | 56.47 | 56.82 | 56.56 | -0.72% | 415 |
| Aug 22, 2025 | 57.16 | 57.35 | 57.16 | 57.24 | 56.97 | 1.26% | 7,591 |
| Aug 21, 2025 | 56.55 | 56.61 | 56.47 | 56.52 | 56.26 | -0.16% | 6,329 |
| Aug 20, 2025 | 56.30 | 56.71 | 56.30 | 56.62 | 56.36 | 0.29% | 752 |
| Aug 19, 2025 | 56.27 | 56.69 | 56.27 | 56.46 | 56.20 | -0.01% | 62,543 |
| Aug 18, 2025 | 56.49 | 56.49 | 56.19 | 56.46 | 56.20 | 0.28% | 1,881 |
| Aug 15, 2025 | 55.99 | 56.30 | 55.99 | 56.30 | 56.04 | 0.43% | 408 |
| Aug 14, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 55.81 | -0.12% | 519 |
| Aug 13, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 55.88 | 0.45% | 10 |
| Aug 12, 2025 | 55.82 | 55.89 | 55.82 | 55.89 | 55.63 | 1.06% | 1,259 |
| Aug 11, 2025 | 55.38 | 55.38 | 55.30 | 55.30 | 55.04 | -0.38% | 1,707 |
| Aug 8, 2025 | 55.46 | 55.51 | 55.46 | 55.51 | 55.25 | 0.75% | 162 |
| Aug 7, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.84 | 0.63% | 181 |
| Aug 6, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.50 | 0.56% | 160 |
| Aug 5, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.19 | -0.05% | 214 |
| Aug 4, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.22 | 0.94% | 100 |
| Aug 1, 2025 | 53.68 | 53.96 | 53.68 | 53.96 | 53.72 | -0.42% | 737 |
| Jul 31, 2025 | 54.34 | 54.34 | 54.19 | 54.19 | 53.94 | -0.74% | 1,387 |
| Jul 30, 2025 | 54.65 | 54.65 | 54.60 | 54.60 | 54.34 | -0.81% | 3,637 |