FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM)
NYSEARCA: FEDM · Real-Time Price · USD
62.33
+0.02 (0.04%)
At close: Apr 15, 2026, 4:00 PM EDT
62.33
0.00 (0.00%)
After-hours: Apr 15, 2026, 6:30 PM EDT
FEDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | - | 0.04% | 35 |
| Apr 14, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.88% | 11 |
| Apr 13, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 0.65% | 8 |
| Apr 10, 2026 | 61.45 | 61.45 | 61.37 | 61.37 | 61.37 | 0.27% | 3,257 |
| Apr 9, 2026 | 61.37 | 61.37 | 61.20 | 61.20 | 61.20 | -0.18% | 160 |
| Apr 8, 2026 | 61.42 | 61.42 | 61.31 | 61.31 | 61.31 | 3.71% | 110 |
| Apr 7, 2026 | 58.51 | 59.12 | 58.51 | 59.12 | 59.12 | -0.11% | 205 |
| Apr 6, 2026 | 58.82 | 59.26 | 58.82 | 59.18 | 59.18 | 0.42% | 5,046 |
| Apr 2, 2026 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | -0.47% | 32 |
| Apr 1, 2026 | 59.17 | 59.22 | 59.17 | 59.22 | 59.22 | 1.27% | 598 |
| Mar 31, 2026 | 57.49 | 58.47 | 57.49 | 58.47 | 58.47 | 3.52% | 1,177 |
| Mar 30, 2026 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 0.19% | 176 |
| Mar 27, 2026 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | -0.76% | 152 |
| Mar 26, 2026 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | -2.02% | 138 |
| Mar 25, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 1.23% | 83 |
| Mar 24, 2026 | 57.20 | 57.27 | 57.20 | 57.27 | 57.27 | -0.50% | 178 |
| Mar 23, 2026 | 57.66 | 57.70 | 57.56 | 57.56 | 57.56 | 2.52% | 390 |
| 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 | 57.79 | -0.20% | 16,523 |
| Mar 18, 2026 | 58.94 | 58.94 | 58.06 | 58.06 | 57.90 | -2.04% | 7,481 |
| Mar 17, 2026 | 59.49 | 59.49 | 59.27 | 59.27 | 59.11 | 0.26% | 10,595 |
| Mar 16, 2026 | 59.09 | 59.14 | 59.06 | 59.12 | 58.96 | 1.38% | 7,266 |
| Mar 13, 2026 | 58.87 | 58.87 | 58.31 | 58.31 | 58.15 | -0.73% | 16,839 |
| Mar 12, 2026 | 58.84 | 58.84 | 58.74 | 58.74 | 58.58 | -1.90% | 597 |
| Mar 11, 2026 | 59.96 | 60.09 | 59.83 | 59.88 | 59.72 | -0.49% | 5,635 |
| Mar 10, 2026 | 60.57 | 60.66 | 60.18 | 60.18 | 60.01 | 0.53% | 3,220 |
| Mar 9, 2026 | 58.64 | 59.86 | 58.64 | 59.86 | 59.70 | 0.21% | 396 |
| Mar 6, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.57 | -0.54% | 101 |
| Mar 5, 2026 | 60.14 | 60.14 | 60.06 | 60.06 | 59.89 | -2.21% | 681 |
| Mar 4, 2026 | 60.89 | 61.41 | 60.89 | 61.41 | 61.25 | 1.62% | 629 |
| Mar 3, 2026 | 59.46 | 60.52 | 59.38 | 60.44 | 60.27 | -3.40% | 1,460 |
| Mar 2, 2026 | 62.33 | 62.56 | 61.77 | 62.56 | 62.39 | -1.95% | 5,283 |
| Feb 27, 2026 | 63.76 | 63.81 | 63.76 | 63.81 | 63.63 | -0.11% | 530 |
| Feb 26, 2026 | 64.00 | 64.02 | 63.67 | 63.88 | 63.70 | -0.08% | 3,291 |
| Feb 25, 2026 | 63.79 | 63.93 | 63.75 | 63.93 | 63.75 | 0.89% | 341 |
| Feb 24, 2026 | 63.37 | 63.37 | 63.36 | 63.36 | 63.19 | 0.33% | 405 |
| Feb 23, 2026 | 63.51 | 63.51 | 63.15 | 63.15 | 62.98 | -0.39% | 1,132 |
| Feb 20, 2026 | 63.30 | 63.40 | 63.30 | 63.40 | 63.23 | 0.78% | 176 |
| Feb 19, 2026 | 62.81 | 62.91 | 62.81 | 62.91 | 62.74 | -0.41% | 6,126 |
| Feb 18, 2026 | 63.30 | 63.30 | 63.17 | 63.17 | 63.00 | 0.19% | 127 |
| Feb 17, 2026 | 62.16 | 63.13 | 62.16 | 63.05 | 62.88 | -0.34% | 4,445 |
| Feb 13, 2026 | 62.21 | 63.26 | 62.21 | 63.26 | 63.09 | 0.32% | 295 |
| Feb 12, 2026 | 63.68 | 63.68 | 63.06 | 63.06 | 62.89 | -1.02% | 715 |
| Feb 11, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.54 | 0.37% | 732 |
| Feb 10, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.30 | 0.20% | 41 |
| Feb 9, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.18 | 1.35% | 42 |
| Feb 6, 2026 | 62.51 | 62.51 | 62.51 | 62.51 | 62.34 | 2.11% | 208 |
| Feb 5, 2026 | 61.41 | 61.41 | 61.21 | 61.21 | 61.04 | -1.22% | 233 |
| Feb 4, 2026 | 61.85 | 61.97 | 61.85 | 61.97 | 61.80 | 0.25% | 471 |
| Feb 3, 2026 | 61.83 | 61.83 | 61.82 | 61.82 | 61.65 | -0.01% | 167 |