FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM)

FEDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	56.23	56.23	56.23	56.23	-	0.76%	461
Jun 11, 2025	55.81	55.81	55.81	55.81	55.81	-0.19%	96
Jun 10, 2025	55.91	55.91	55.91	55.91	55.91	0.14%	4
Jun 9, 2025	55.84	55.84	55.84	55.84	55.84	0.15%	107
Jun 6, 2025	55.75	55.75	55.75	55.75	55.75	0.27%	8
Jun 5, 2025	55.77	56.02	55.50	55.60	55.60	-0.16%	7,123
Jun 4, 2025	55.69	55.69	55.69	55.69	55.69	0.57%	3
Jun 3, 2025	55.38	55.38	55.38	55.38	55.38	-0.81%	46
Jun 2, 2025	55.83	55.83	55.83	55.83	55.83	1.06%	140
May 30, 2025	54.95	55.26	54.95	55.24	55.24	0.03%	2,288
May 29, 2025	55.18	55.29	54.68	55.22	55.22	0.62%	2,629
May 28, 2025	54.88	54.88	54.88	54.88	54.88	-0.99%	3
May 27, 2025	55.48	55.48	55.43	55.43	55.43	1.45%	246
May 23, 2025	54.64	54.64	54.64	54.64	54.64	-0.03%	3
May 22, 2025	54.65	54.65	54.65	54.65	54.65	-0.04%	144
May 21, 2025	54.67	54.67	54.67	54.67	54.67	-0.40%	60
May 20, 2025	54.84	54.89	54.84	54.89	54.89	0.66%	374
May 19, 2025	54.53	54.53	54.53	54.53	54.53	0.85%	5
May 16, 2025	54.18	54.18	54.07	54.07	54.07	-0.29%	1,318
May 15, 2025	54.23	54.23	54.23	54.23	54.23	1.59%	164
May 14, 2025	53.88	53.88	53.38	53.38	53.38	-0.53%	634
May 13, 2025	53.72	53.72	53.67	53.67	53.67	0.18%	159
May 12, 2025	53.64	53.69	53.57	53.57	53.57	0.26%	1,061
May 9, 2025	53.43	53.43	53.43	53.43	53.43	0.44%	3
May 8, 2025	53.32	53.32	53.20	53.20	53.20	-0.32%	485
May 7, 2025	53.37	53.37	53.37	53.37	53.37	-0.46%	5
May 6, 2025	53.63	53.63	53.61	53.61	53.61	-0.11%	143
May 5, 2025	53.67	53.67	53.67	53.67	53.67	0.17%	96
May 2, 2025	53.69	53.69	53.52	53.58	53.58	1.67%	2,322
May 1, 2025	52.67	52.75	52.67	52.69	52.69	-0.17%	884
Apr 30, 2025	52.78	52.78	52.78	52.78	52.78	-0.07%	5
Apr 29, 2025	52.85	53.04	52.62	52.82	52.82	0.29%	11,744
Apr 28, 2025	52.73	52.73	52.67	52.67	52.67	0.67%	7,025
Apr 25, 2025	52.32	52.32	52.32	52.32	52.32	0.25%	16
Apr 24, 2025	51.87	52.19	51.87	52.19	52.19	1.35%	363
Apr 23, 2025	51.59	51.60	51.49	51.49	51.49	0.18%	9,886
Apr 22, 2025	51.32	51.40	51.32	51.40	51.40	2.04%	156
Apr 21, 2025	50.96	50.96	50.11	50.38	50.38	-0.51%	2,290
Apr 17, 2025	51.03	51.03	50.63	50.63	50.63	0.83%	10,093
Apr 16, 2025	50.22	50.22	50.22	50.22	50.22	-0.26%	220
Apr 15, 2025	50.58	50.58	50.35	50.35	50.35	0.72%	281
Apr 14, 2025	49.90	49.99	49.90	49.99	49.99	1.16%	185
Apr 11, 2025	49.41	49.41	49.41	49.41	49.41	2.81%	9
Apr 10, 2025	48.08	48.18	47.69	48.06	48.06	-2.14%	2,765
Apr 9, 2025	45.51	49.11	45.50	49.11	49.11	7.61%	10,368
Apr 8, 2025	45.64	45.64	45.64	45.64	45.64	-1.34%	11
Apr 7, 2025	45.88	46.30	43.00	46.26	46.26	-1.76%	3,218
Apr 4, 2025	47.58	47.59	47.08	47.08	47.08	-6.18%	1,275
Apr 3, 2025	50.31	50.31	50.19	50.19	50.19	-1.75%	489
Apr 2, 2025	51.04	51.08	51.04	51.08	51.08	0.59%	1,785

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.