FEDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	66.50	66.50	66.50	66.50	66.50	-0.09%	35
Aug 13, 2026	66.56	66.56	66.56	66.56	66.56	0.31%	94
Aug 12, 2026	66.35	66.35	66.35	66.35	66.35	0.29%	115
Aug 11, 2026	65.38	66.16	65.38	66.16	66.16	0.10%	656
Aug 10, 2026	66.13	66.13	66.09	66.09	66.09	-0.30%	2,307
Aug 7, 2026	66.29	66.29	66.29	66.29	66.29	1.32%	13
Aug 6, 2026	65.43	65.43	65.43	65.43	65.43	0.01%	16
Aug 5, 2026	65.42	65.42	65.42	65.42	65.42	0.36%	24
Aug 4, 2026	65.19	65.19	65.19	65.19	65.19	0.84%	14
Aug 3, 2026	64.62	64.64	64.62	64.64	64.64	0.22%	4,965
Jul 31, 2026	64.50	64.50	64.50	64.50	64.50	-0.84%	16
Jul 30, 2026	64.89	65.05	64.89	65.05	65.05	2.50%	228
Jul 29, 2026	63.46	63.46	63.46	63.46	63.46	-0.17%	33
Jul 28, 2026	63.57	63.57	63.57	63.57	63.57	0.58%	25
Jul 27, 2026	63.39	63.43	62.97	63.20	63.20	0.80%	940
Jul 24, 2026	62.83	62.83	62.69	62.69	62.69	0.70%	130
Jul 23, 2026	62.26	62.26	62.26	62.26	62.26	-1.28%	12
Jul 22, 2026	63.26	63.26	63.06	63.06	63.06	0.14%	2,451
Jul 21, 2026	63.02	63.02	62.98	62.98	62.98	1.09%	522
Jul 20, 2026	62.30	62.30	62.30	62.30	62.30	-0.90%	16
Jul 17, 2026	62.86	62.86	62.86	62.86	62.86	-0.19%	105
Jul 16, 2026	62.98	62.98	62.98	62.98	62.98	-0.26%	116
Jul 15, 2026	63.48	63.48	62.83	63.15	63.15	0.54%	733
Jul 14, 2026	62.80	62.81	62.80	62.81	62.81	0.69%	779
Jul 13, 2026	62.38	62.38	62.38	62.38	62.38	-0.84%	55
Jul 10, 2026	62.91	62.91	62.91	62.91	62.91	0.39%	16
Jul 9, 2026	62.66	62.66	62.66	62.66	62.66	0.53%	24
Jul 8, 2026	61.91	62.33	61.91	62.33	62.33	-0.83%	830
Jul 7, 2026	62.90	62.90	62.85	62.85	62.85	-0.75%	11,845
Jul 6, 2026	63.32	63.32	63.32	63.32	63.32	0.99%	68
Jul 2, 2026	62.78	62.78	62.70	62.70	62.70	1.36%	1,090
Jul 1, 2026	62.09	62.09	61.86	61.86	61.86	-0.66%	1,741
Jun 30, 2026	62.28	62.28	62.28	62.28	62.28	0.34%	26
Jun 29, 2026	61.87	62.06	61.87	62.06	62.06	0.63%	6,019
Jun 26, 2026	61.68	61.82	61.56	61.68	61.68	-0.29%	1,457
Jun 25, 2026	62.00	62.00	61.85	61.85	61.85	0.76%	450
Jun 24, 2026	61.34	61.39	61.34	61.39	61.39	-0.06%	411
Jun 23, 2026	61.42	61.42	61.42	61.42	61.42	-1.34%	15
Jun 22, 2026	62.25	62.25	62.25	62.25	62.25	0.08%	66
Jun 18, 2026	62.21	62.21	62.21	62.21	62.21	0.25%	30
Jun 17, 2026	63.47	63.47	62.94	62.94	62.05	-0.72%	490
Jun 16, 2026	63.55	63.55	63.40	63.40	62.50	0.32%	964
Jun 15, 2026	63.20	63.20	63.20	63.20	62.31	0.34%	157
Jun 12, 2026	62.99	62.99	62.99	62.99	62.09	0.15%	266
Jun 11, 2026	61.94	62.89	61.94	62.89	62.00	2.68%	299
Jun 10, 2026	61.25	61.25	61.25	61.25	60.38	-1.14%	192
Jun 9, 2026	61.96	61.96	61.96	61.96	61.08	0.15%	1,499
Jun 8, 2026	61.87	61.87	61.87	61.87	60.99	0.58%	52
Jun 5, 2026	62.40	62.40	61.51	61.51	60.64	-2.38%	244
Jun 4, 2026	62.78	63.01	62.78	63.01	62.12	0.86%	4,617