FEDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	50.65	50.78	50.59	50.78	50.78	0.17%	20,081
Mar 31, 2025	50.55	50.70	50.34	50.70	50.70	-0.61%	943
Mar 28, 2025	51.06	51.10	51.01	51.01	51.01	-0.67%	21,564
Mar 27, 2025	51.58	51.59	51.35	51.35	51.35	0.04%	1,321
Mar 26, 2025	51.12	51.34	51.12	51.34	51.34	-0.98%	1,334
Mar 25, 2025	51.84	51.84	51.84	51.84	51.84	0.29%	4
Mar 24, 2025	51.91	51.91	51.57	51.70	51.70	0.03%	6,173
Mar 21, 2025	51.81	51.81	51.68	51.68	51.68	-0.65%	7,598
Mar 20, 2025	51.83	52.02	51.83	52.02	51.87	-0.99%	340
Mar 19, 2025	52.28	52.54	52.28	52.54	52.39	0.24%	320
Mar 18, 2025	52.36	52.42	52.36	52.42	52.26	0.15%	4,290
Mar 17, 2025	52.14	52.34	52.14	52.34	52.19	1.08%	104
Mar 14, 2025	51.50	51.78	51.50	51.78	51.63	1.75%	123
Mar 13, 2025	50.95	50.96	50.89	50.89	50.74	-0.77%	2,570
Mar 12, 2025	51.29	51.29	51.29	51.29	51.14	0.23%	3
Mar 11, 2025	50.66	51.17	50.66	51.17	51.02	-0.36%	17,649
Mar 10, 2025	51.24	51.35	51.24	51.35	51.20	-2.23%	146
Mar 7, 2025	52.53	52.53	52.53	52.53	52.37	1.06%	2
Mar 6, 2025	51.83	51.98	51.83	51.98	51.83	-0.59%	530
Mar 5, 2025	52.33	52.33	52.29	52.29	52.13	2.15%	170
Mar 4, 2025	50.51	51.19	50.51	51.19	51.04	-	753
Mar 3, 2025	51.19	51.19	51.19	51.19	51.04	0.54%	166
Feb 28, 2025	50.79	50.91	50.53	50.91	50.76	0.20%	466
Feb 27, 2025	50.81	50.81	50.81	50.81	50.66	-1.35%	1
Feb 26, 2025	51.50	51.50	51.50	51.50	51.35	0.03%	75
Feb 25, 2025	51.49	51.49	51.49	51.49	51.34	0.68%	226
Feb 24, 2025	50.82	51.14	50.82	51.14	50.99	0.13%	204
Feb 21, 2025	51.08	51.08	51.08	51.08	50.93	-0.57%	1,274
Feb 20, 2025	51.29	51.37	51.27	51.37	51.22	0.39%	1,274
Feb 19, 2025	51.18	51.18	51.17	51.17	51.02	-0.94%	279
Feb 18, 2025	51.66	51.66	51.66	51.66	51.51	0.36%	128
Feb 14, 2025	51.47	51.47	51.47	51.47	51.32	0.42%	70
Feb 13, 2025	51.31	51.31	51.23	51.25	51.10	0.74%	596
Feb 12, 2025	50.39	50.88	50.39	50.88	50.73	0.47%	1,299
Feb 11, 2025	50.54	50.64	50.54	50.64	50.49	0.43%	416
Feb 10, 2025	50.34	50.42	50.34	50.42	50.27	0.55%	506
Feb 7, 2025	50.32	50.32	50.14	50.14	50.00	-0.88%	1,079
Feb 6, 2025	50.57	50.59	50.43	50.59	50.44	0.38%	439
Feb 5, 2025	50.19	50.39	50.19	50.39	50.25	0.85%	355
Feb 4, 2025	49.97	49.97	49.97	49.97	49.83	1.07%	8
Feb 3, 2025	49.44	49.44	49.44	49.44	49.30	-1.18%	10
Jan 31, 2025	50.03	50.03	50.03	50.03	49.88	-0.69%	79
Jan 30, 2025	50.50	50.50	50.38	50.38	50.23	0.81%	187
Jan 29, 2025	49.97	49.97	49.97	49.97	49.83	0.01%	100
Jan 28, 2025	49.90	49.97	49.90	49.97	49.82	-0.12%	38,630
Jan 27, 2025	49.80	50.03	49.80	50.03	49.88	-0.13%	69,383
Jan 24, 2025	49.98	50.09	49.91	50.09	49.95	0.96%	502
Jan 23, 2025	49.62	49.62	49.61	49.62	49.47	0.38%	11,222
Jan 22, 2025	49.24	49.43	49.24	49.43	49.29	-0.13%	178
Jan 21, 2025	49.25	49.49	49.25	49.49	49.35	1.75%	54,960