FEDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	55.96	56.15	55.96	56.15	56.15	-3.10%	599
Mar 19, 2026	57.79	57.95	57.77	57.95	57.95	-0.20%	16,523
Mar 18, 2026	58.94	58.94	58.06	58.06	58.06	-2.04%	7,481
Mar 17, 2026	59.49	59.49	59.27	59.27	59.27	0.26%	10,595
Mar 16, 2026	59.09	59.14	59.06	59.12	59.12	1.38%	7,266
Mar 13, 2026	58.87	58.87	58.31	58.31	58.31	-0.73%	16,839
Mar 12, 2026	58.84	58.84	58.74	58.74	58.74	-1.90%	597
Mar 11, 2026	59.96	60.09	59.83	59.88	59.88	-0.49%	5,635
Mar 10, 2026	60.57	60.66	60.18	60.18	60.18	0.53%	3,220
Mar 9, 2026	58.64	59.86	58.64	59.86	59.86	0.21%	396
Mar 6, 2026	59.73	59.73	59.73	59.73	59.73	-0.54%	101
Mar 5, 2026	60.14	60.14	60.06	60.06	60.06	-2.21%	681
Mar 4, 2026	60.89	61.41	60.89	61.41	61.41	1.62%	629
Mar 3, 2026	59.46	60.52	59.38	60.44	60.44	-3.40%	1,460
Mar 2, 2026	62.33	62.56	61.77	62.56	62.56	-1.95%	5,283
Feb 27, 2026	63.76	63.81	63.76	63.81	63.81	-0.11%	530
Feb 26, 2026	64.00	64.02	63.67	63.88	63.88	-0.08%	3,291
Feb 25, 2026	63.79	63.93	63.75	63.93	63.93	0.89%	341
Feb 24, 2026	63.37	63.37	63.36	63.36	63.36	0.33%	405
Feb 23, 2026	63.51	63.51	63.15	63.15	63.15	-0.39%	1,132
Feb 20, 2026	63.30	63.40	63.30	63.40	63.40	0.78%	176
Feb 19, 2026	62.81	62.91	62.81	62.91	62.91	-0.41%	6,126
Feb 18, 2026	63.30	63.30	63.17	63.17	63.17	0.19%	127
Feb 17, 2026	62.16	63.13	62.16	63.05	63.05	-0.34%	4,445
Feb 13, 2026	62.21	63.26	62.21	63.26	63.26	0.32%	295
Feb 12, 2026	63.68	63.68	63.06	63.06	63.06	-1.02%	715
Feb 11, 2026	63.71	63.71	63.71	63.71	63.71	0.37%	732
Feb 10, 2026	63.48	63.48	63.48	63.48	63.47	0.20%	41
Feb 9, 2026	63.35	63.35	63.35	63.35	63.35	1.35%	42
Feb 6, 2026	62.51	62.51	62.51	62.51	62.51	2.11%	208
Feb 5, 2026	61.41	61.41	61.21	61.21	61.21	-1.22%	233
Feb 4, 2026	61.85	61.97	61.85	61.97	61.97	0.25%	471
Feb 3, 2026	61.83	61.83	61.82	61.82	61.82	-0.01%	167
Feb 2, 2026	61.80	61.82	61.80	61.82	61.82	0.75%	1,135
Jan 30, 2026	61.56	61.56	61.36	61.36	61.36	-1.11%	263
Jan 29, 2026	62.05	62.05	62.05	62.05	62.05	0.40%	95
Jan 28, 2026	61.80	61.80	61.80	61.80	61.80	-0.73%	32
Jan 27, 2026	62.26	62.26	62.26	62.26	62.26	1.39%	49
Jan 26, 2026	61.58	61.58	61.41	61.41	61.41	0.58%	604
Jan 23, 2026	60.80	61.05	60.80	61.05	61.05	0.38%	116
Jan 22, 2026	60.74	60.89	60.74	60.82	60.82	0.85%	8,901
Jan 21, 2026	60.49	60.49	60.31	60.31	60.31	0.84%	380
Jan 20, 2026	59.99	59.99	59.81	59.81	59.81	-1.51%	1,705
Jan 16, 2026	60.73	60.73	60.73	60.73	60.73	0.16%	17
Jan 15, 2026	60.63	60.63	60.63	60.63	60.63	-0.22%	83
Jan 14, 2026	60.94	60.94	60.76	60.76	60.76	-0.08%	633
Jan 13, 2026	60.95	60.95	60.72	60.81	60.81	-0.56%	2,104
Jan 12, 2026	61.30	61.30	61.15	61.15	61.15	0.72%	1,147
Jan 9, 2026	60.81	60.82	60.72	60.72	60.72	0.90%	18,044
Jan 8, 2026	60.01	60.18	60.01	60.18	60.18	-0.20%	4,185