FEDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	48.88	49.00	48.69	49.00	49.00	-0.30%	3,353
Nov 19, 2024	49.01	49.19	49.01	49.15	49.15	-0.09%	717
Nov 18, 2024	48.84	49.19	48.84	49.19	49.19	0.49%	1,590
Nov 15, 2024	48.96	48.96	48.82	48.95	48.95	-0.40%	601
Nov 14, 2024	49.33	49.33	49.15	49.15	49.15	0.24%	868
Nov 13, 2024	49.03	49.03	49.03	49.03	49.03	-0.64%	94
Nov 12, 2024	49.34	49.34	49.34	49.34	49.34	-1.80%	1
Nov 11, 2024	50.25	50.25	50.25	50.25	50.25	-0.07%	62
Nov 8, 2024	50.29	50.29	50.29	50.29	50.29	-1.30%	17
Nov 7, 2024	50.95	50.95	50.95	50.95	50.95	1.55%	1
Nov 6, 2024	50.17	50.17	50.17	50.17	50.17	-1.62%	9
Nov 5, 2024	50.83	50.99	50.83	50.99	50.99	0.94%	435
Nov 4, 2024	50.61	50.61	50.52	50.52	50.52	0.09%	245
Nov 1, 2024	50.47	50.47	50.47	50.47	50.47	0.17%	13
Oct 31, 2024	50.23	50.39	50.23	50.39	50.39	-0.74%	3,227
Oct 30, 2024	50.76	50.76	50.76	50.76	50.76	-0.64%	2
Oct 29, 2024	51.10	51.10	51.09	51.09	51.09	-0.48%	434
Oct 28, 2024	51.34	51.34	51.34	51.34	51.34	0.72%	31
Oct 25, 2024	50.97	50.97	50.97	50.97	50.97	-0.42%	20
Oct 24, 2024	51.19	51.19	51.19	51.19	51.19	0.42%	20
Oct 23, 2024	50.98	50.98	50.98	50.98	50.98	-1.02%	6
Oct 22, 2024	51.50	51.50	51.50	51.50	51.50	-0.43%	2
Oct 21, 2024	51.75	51.75	51.70	51.72	51.72	-1.16%	1,599
Oct 18, 2024	52.17	52.33	52.17	52.33	52.33	0.58%	394
Oct 17, 2024	52.08	52.08	51.97	52.03	52.03	0.01%	8,548
Oct 16, 2024	51.94	52.02	51.92	52.02	52.02	0.35%	1,256
Oct 15, 2024	52.28	52.28	51.84	51.84	51.84	-1.36%	460
Oct 14, 2024	52.56	52.56	52.56	52.56	52.56	0.23%	2
Oct 11, 2024	52.15	52.43	52.15	52.43	52.43	0.39%	961
Oct 10, 2024	52.05	52.23	52.05	52.23	52.23	-0.25%	1,908
Oct 9, 2024	52.41	52.41	52.36	52.36	52.36	0.22%	7,650
Oct 8, 2024	52.25	52.25	52.25	52.25	52.25	-0.08%	2
Oct 7, 2024	52.32	52.32	52.29	52.29	52.29	-0.49%	136
Oct 4, 2024	52.43	52.55	52.43	52.55	52.55	0.60%	284
Oct 3, 2024	52.24	52.24	52.24	52.24	52.24	-0.97%	16
Oct 2, 2024	52.75	52.75	52.75	52.75	52.75	-0.29%	93
Oct 1, 2024	52.81	52.90	52.81	52.90	52.90	-0.69%	250
Sep 30, 2024	53.32	53.32	53.23	53.27	53.27	0.06%	784
Sep 27, 2024	53.16	53.35	53.16	53.24	53.24	-0.86%	5,157
Sep 26, 2024	53.34	53.70	53.34	53.70	53.70	2.20%	1,035
Sep 25, 2024	52.54	52.54	52.54	52.54	52.54	-0.66%	28
Sep 24, 2024	52.70	52.89	52.70	52.89	52.89	0.57%	733
Sep 23, 2024	52.57	52.59	52.52	52.59	52.59	0.31%	753
Sep 20, 2024	52.20	52.43	52.20	52.43	52.43	-1.53%	6,526
Sep 19, 2024	53.49	53.49	53.24	53.24	52.95	1.82%	256
Sep 18, 2024	52.36	52.66	52.29	52.29	52.00	-0.74%	1,137
Sep 17, 2024	52.82	52.85	52.67	52.68	52.39	-0.18%	1,198
Sep 16, 2024	52.77	52.77	52.77	52.77	52.48	0.87%	1
Sep 13, 2024	52.31	52.31	52.31	52.31	52.02	0.26%	-
Sep 12, 2024	52.18	52.18	52.18	52.18	51.89	0.77%	1
Sep 11, 2024	51.78	51.78	51.78	51.78	51.50	0.83%	1
Sep 10, 2024	51.30	51.36	51.30	51.36	51.07	-0.44%	294
Sep 9, 2024	51.53	51.58	51.53	51.58	51.30	0.82%	217
Sep 6, 2024	51.94	51.94	51.16	51.16	50.88	-1.68%	611
Sep 5, 2024	52.04	52.04	52.04	52.04	51.75	-0.14%	637
Sep 4, 2024	52.03	52.12	52.01	52.11	51.82	-0.05%	637
Sep 3, 2024	52.38	52.38	52.14	52.14	51.85	-1.33%	468
Aug 30, 2024	52.84	52.84	52.84	52.84	52.55	0.35%	59
Aug 29, 2024	52.65	52.65	52.65	52.65	52.36	0.40%	150
Aug 28, 2024	52.45	52.45	52.45	52.45	52.15	-0.28%	3
Aug 27, 2024	52.45	52.61	52.45	52.59	52.30	0.45%	8,148
Aug 26, 2024	52.56	52.56	52.36	52.36	52.07	-0.43%	2,046
Aug 23, 2024	52.58	52.58	52.58	52.58	52.29	1.93%	39
Aug 22, 2024	51.59	51.59	51.59	51.59	51.30	-0.65%	39
Aug 21, 2024	51.88	51.93	51.88	51.93	51.64	0.87%	725
Aug 20, 2024	51.54	51.54	51.48	51.48	51.19	-0.16%	430
Aug 19, 2024	51.53	51.65	51.53	51.56	51.27	1.18%	503
Aug 16, 2024	50.91	50.96	50.91	50.96	50.68	0.59%	140
Aug 15, 2024	50.64	50.81	50.64	50.66	50.38	1.07%	2,978
Aug 14, 2024	50.05	50.13	50.05	50.13	49.85	0.35%	112
Aug 13, 2024	49.73	49.95	49.73	49.95	49.68	1.80%	600
Aug 12, 2024	49.18	49.18	49.07	49.07	48.80	-0.28%	2,230
Aug 9, 2024	49.20	49.20	49.20	49.20	48.93	0.53%	52
Aug 8, 2024	48.95	48.95	48.95	48.95	48.67	1.66%	52
Aug 7, 2024	48.44	48.44	48.15	48.15	47.88	0.16%	391
Aug 6, 2024	48.07	48.07	48.07	48.07	47.80	0.14%	1
Aug 5, 2024	47.59	48.05	47.59	48.00	47.73	-1.79%	1,965
Aug 2, 2024	49.08	49.08	48.87	48.87	48.60	-1.54%	321
Aug 1, 2024	49.64	49.64	49.64	49.64	49.36	-2.41%	1
Jul 31, 2024	51.02	51.02	50.86	50.86	50.58	1.37%	1,173
Jul 30, 2024	50.14	50.28	50.11	50.18	49.90	0.23%	2,142
Jul 29, 2024	50.08	50.13	50.02	50.06	49.78	-0.42%	3,534
Jul 26, 2024	50.27	50.27	50.27	50.27	49.99	1.12%	2,104
Jul 25, 2024	49.62	50.06	49.62	49.72	49.44	-0.59%	2,104
Jul 24, 2024	50.01	50.01	50.01	50.01	49.74	-1.18%	41
Jul 23, 2024	50.62	50.68	50.59	50.61	50.33	-0.52%	1,356
Jul 22, 2024	50.83	50.88	50.83	50.88	50.59	0.84%	1,059
Jul 19, 2024	50.38	50.54	50.38	50.45	50.17	-0.35%	8,786
Jul 18, 2024	50.63	50.63	50.63	50.63	50.35	-0.93%	181
Jul 17, 2024	51.07	51.11	51.07	51.11	50.82	-0.61%	186
Jul 16, 2024	51.42	51.42	51.42	51.42	51.13	0.56%	49
Jul 15, 2024	51.31	51.31	51.13	51.13	50.85	-1.03%	389
Jul 12, 2024	51.73	51.80	51.60	51.66	51.38	1.15%	3,092
Jul 11, 2024	51.07	51.07	51.07	51.07	50.79	0.20%	320
Jul 10, 2024	50.80	50.98	50.75	50.97	50.69	1.64%	2,181
Jul 9, 2024	50.05	50.15	50.05	50.15	49.87	-0.37%	2,033
Jul 8, 2024	50.39	50.45	50.34	50.34	50.06	-0.40%	2,662
Jul 5, 2024	50.54	50.54	50.54	50.54	50.26	0.64%	34
Jul 3, 2024	50.09	50.24	50.09	50.22	49.94	1.09%	2,753
Jul 2, 2024	49.44	49.68	49.44	49.68	49.40	0.21%	6,092