FEDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	49.97	49.97	49.97	49.97	49.97	1.07%	8
Feb 3, 2025	49.44	49.44	49.44	49.44	49.44	-1.18%	10
Jan 31, 2025	50.03	50.03	50.03	50.03	50.03	-0.69%	79
Jan 30, 2025	50.50	50.50	50.38	50.38	50.38	0.81%	187
Jan 29, 2025	49.97	49.97	49.97	49.97	49.97	0.01%	100
Jan 28, 2025	49.90	49.97	49.90	49.97	49.97	-0.12%	38,630
Jan 27, 2025	49.80	50.03	49.80	50.03	50.03	-0.13%	69,383
Jan 24, 2025	49.98	50.09	49.91	50.09	50.09	0.96%	502
Jan 23, 2025	49.62	49.62	49.61	49.62	49.62	0.38%	11,222
Jan 22, 2025	49.24	49.43	49.24	49.43	49.43	-0.13%	178
Jan 21, 2025	49.25	49.49	49.25	49.49	49.49	1.75%	54,960
Jan 17, 2025	48.46	48.64	48.46	48.64	48.64	0.51%	333
Jan 16, 2025	50.59	50.59	48.36	48.39	48.39	0.25%	2,598
Jan 15, 2025	48.40	48.40	48.27	48.27	48.27	1.28%	10,499
Jan 14, 2025	47.66	47.66	47.66	47.66	47.66	0.49%	5
Jan 13, 2025	47.37	47.43	47.37	47.43	47.43	-0.38%	370
Jan 10, 2025	47.98	48.08	47.61	47.61	47.61	-1.44%	12,603
Jan 8, 2025	48.12	48.30	48.12	48.30	48.30	-0.37%	1,562
Jan 7, 2025	48.95	48.95	48.49	48.49	48.49	-0.04%	419
Jan 6, 2025	48.62	48.82	48.35	48.50	48.50	0.83%	1,186
Jan 3, 2025	48.10	48.10	48.10	48.10	48.10	0.70%	3
Jan 2, 2025	48.07	48.07	47.77	47.77	47.77	-0.61%	2,518
Dec 31, 2024	48.06	48.06	48.06	48.06	48.06	0.13%	219
Dec 30, 2024	47.77	48.00	47.77	48.00	48.00	-0.58%	4,677
Dec 27, 2024	48.26	48.44	48.11	48.28	48.28	-0.23%	921
Dec 26, 2024	48.23	48.39	48.23	48.39	48.39	0.32%	7,173
Dec 24, 2024	48.00	48.24	48.00	48.24	48.24	0.51%	11,017
Dec 23, 2024	47.74	47.99	47.74	47.99	47.99	0.23%	1,283
Dec 20, 2024	47.71	48.16	47.71	47.88	47.88	-0.79%	1,879
Dec 19, 2024	48.29	48.32	48.26	48.26	47.96	-0.22%	294
Dec 18, 2024	49.48	49.64	48.32	48.37	48.07	-2.40%	65,027
Dec 17, 2024	49.49	49.56	49.49	49.56	49.25	-0.12%	823
Dec 16, 2024	49.66	49.83	49.61	49.62	49.31	-0.31%	78,880
Dec 13, 2024	49.67	49.77	49.67	49.77	49.46	-0.27%	1,232
Dec 12, 2024	49.91	49.91	49.91	49.91	49.60	-1.00%	1
Dec 11, 2024	50.39	50.41	50.39	50.41	50.10	0.46%	253
Dec 10, 2024	50.36	50.36	50.18	50.18	49.87	-0.76%	2,308
Dec 9, 2024	50.78	50.78	50.56	50.56	50.25	0.01%	626
Dec 6, 2024	50.50	50.56	50.50	50.56	50.25	0.01%	656
Dec 5, 2024	50.47	50.56	50.47	50.56	50.24	0.62%	272
Dec 4, 2024	50.33	50.33	50.25	50.25	49.94	-0.01%	256
Dec 3, 2024	50.25	50.25	50.25	50.25	49.94	0.39%	4
Dec 2, 2024	49.78	50.05	49.78	50.05	49.75	0.07%	278
Nov 29, 2024	50.02	50.02	50.02	50.02	49.71	1.26%	10
Nov 27, 2024	49.15	49.40	49.15	49.40	49.09	0.56%	2,412
Nov 26, 2024	49.13	49.13	48.86	49.12	48.82	-0.60%	10,208
Nov 25, 2024	49.19	49.42	49.19	49.42	49.11	0.18%	7,779
Nov 22, 2024	49.21	49.33	49.21	49.33	49.02	0.35%	914
Nov 21, 2024	48.98	49.16	48.98	49.16	48.85	0.31%	2,112
Nov 20, 2024	48.88	49.00	48.69	49.00	48.70	-0.30%	3,353
Nov 19, 2024	49.01	49.19	49.01	49.15	48.85	-0.09%	717
Nov 18, 2024	48.84	49.19	48.84	49.19	48.89	0.49%	1,590
Nov 15, 2024	48.96	48.96	48.82	48.95	48.65	-0.40%	601
Nov 14, 2024	49.33	49.33	49.15	49.15	48.84	0.24%	868
Nov 13, 2024	49.03	49.03	49.03	49.03	48.73	-0.64%	94
Nov 12, 2024	49.34	49.34	49.34	49.34	49.04	-1.80%	1
Nov 11, 2024	50.25	50.25	50.25	50.25	49.94	-0.07%	62
Nov 8, 2024	50.29	50.29	50.29	50.29	49.97	-1.30%	17
Nov 7, 2024	50.95	50.95	50.95	50.95	50.63	1.55%	1
Nov 6, 2024	50.17	50.17	50.17	50.17	49.86	-1.62%	9
Nov 5, 2024	50.83	50.99	50.83	50.99	50.68	0.94%	435
Nov 4, 2024	50.61	50.61	50.52	50.52	50.21	0.09%	245
Nov 1, 2024	50.47	50.47	50.47	50.47	50.16	0.17%	13
Oct 31, 2024	50.23	50.39	50.23	50.39	50.08	-0.74%	3,227
Oct 30, 2024	50.76	50.76	50.76	50.76	50.45	-0.64%	2
Oct 29, 2024	51.10	51.10	51.09	51.09	50.77	-0.48%	434
Oct 28, 2024	51.34	51.34	51.34	51.34	51.02	0.72%	31
Oct 25, 2024	50.97	50.97	50.97	50.97	50.66	-0.42%	20
Oct 24, 2024	51.19	51.19	51.19	51.19	50.87	0.42%	20
Oct 23, 2024	50.98	50.98	50.98	50.98	50.66	-1.02%	6
Oct 22, 2024	51.50	51.50	51.50	51.50	51.18	-0.43%	2
Oct 21, 2024	51.75	51.75	51.70	51.72	51.40	-1.16%	1,599
Oct 18, 2024	52.17	52.33	52.17	52.33	52.00	0.58%	394
Oct 17, 2024	52.08	52.08	51.97	52.03	51.71	0.01%	8,548
Oct 16, 2024	51.94	52.02	51.92	52.02	51.70	0.35%	1,256
Oct 15, 2024	52.28	52.28	51.84	51.84	51.52	-1.36%	460
Oct 14, 2024	52.56	52.56	52.56	52.56	52.23	0.23%	2
Oct 11, 2024	52.15	52.43	52.15	52.43	52.11	0.39%	961
Oct 10, 2024	52.05	52.23	52.05	52.23	51.91	-0.25%	1,908
Oct 9, 2024	52.41	52.41	52.36	52.36	52.04	0.22%	7,650
Oct 8, 2024	52.25	52.25	52.25	52.25	51.92	-0.08%	2
Oct 7, 2024	52.32	52.32	52.29	52.29	51.97	-0.49%	136
Oct 4, 2024	52.43	52.55	52.43	52.55	52.22	0.60%	284
Oct 3, 2024	52.24	52.24	52.24	52.24	51.91	-0.97%	16
Oct 2, 2024	52.75	52.75	52.75	52.75	52.42	-0.29%	93
Oct 1, 2024	52.81	52.90	52.81	52.90	52.57	-0.69%	250
Sep 30, 2024	53.32	53.32	53.23	53.27	52.94	0.06%	784
Sep 27, 2024	53.16	53.35	53.16	53.24	52.91	-0.86%	5,157
Sep 26, 2024	53.34	53.70	53.34	53.70	53.37	2.20%	1,035
Sep 25, 2024	52.54	52.54	52.54	52.54	52.22	-0.66%	28
Sep 24, 2024	52.70	52.89	52.70	52.89	52.57	0.57%	733
Sep 23, 2024	52.57	52.59	52.52	52.59	52.27	0.31%	753
Sep 20, 2024	52.20	52.43	52.20	52.43	52.11	-1.53%	6,526
Sep 19, 2024	53.49	53.49	53.24	53.24	52.62	1.82%	256
Sep 18, 2024	52.36	52.66	52.29	52.29	51.68	-0.74%	1,137
Sep 17, 2024	52.82	52.85	52.67	52.68	52.06	-0.18%	1,198
Sep 16, 2024	52.77	52.77	52.77	52.77	52.15	0.87%	1
Sep 13, 2024	52.31	52.31	52.31	52.31	51.70	0.26%	-
Sep 12, 2024	52.18	52.18	52.18	52.18	51.57	0.77%	1
Sep 11, 2024	51.78	51.78	51.78	51.78	51.18	0.83%	1