FEDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	62.91	62.91	62.75	62.75	62.75	0.28%	2,549
May 28, 2026	62.58	62.58	62.58	62.58	62.58	-0.09%	64
May 27, 2026	62.64	62.64	62.64	62.64	62.64	-0.34%	88
May 26, 2026	62.85	62.85	62.85	62.85	62.85	0.95%	52
May 22, 2026	62.26	62.26	62.26	62.26	62.26	-0.19%	19
May 21, 2026	62.38	62.38	62.38	62.38	62.38	0.25%	101
May 20, 2026	62.06	62.22	62.06	62.22	62.22	1.75%	350
May 19, 2026	61.15	61.15	61.15	61.15	61.15	-0.50%	31
May 18, 2026	61.49	61.49	61.46	61.46	61.46	1.05%	1,925
May 15, 2026	60.67	60.84	60.67	60.82	60.82	-1.39%	1,023
May 14, 2026	61.88	61.88	61.68	61.68	61.68	-0.16%	204
May 13, 2026	61.52	61.77	61.52	61.77	61.77	0.10%	1,786
May 12, 2026	61.66	61.72	61.66	61.72	61.71	-0.66%	272
May 11, 2026	62.24	62.28	62.10	62.12	62.12	-0.27%	2,506
May 8, 2026	62.14	62.96	62.08	62.29	62.29	0.93%	10,356
May 7, 2026	62.50	62.50	61.72	61.72	61.71	-1.86%	1,592
May 6, 2026	62.65	62.88	62.65	62.88	62.88	2.71%	4,120
May 5, 2026	61.22	61.22	61.22	61.22	61.22	1.22%	78
May 4, 2026	60.48	60.48	60.48	60.48	60.48	-1.14%	135
May 1, 2026	61.69	61.69	61.18	61.18	61.18	-0.77%	13,255
Apr 30, 2026	61.44	61.66	61.44	61.66	61.66	2.43%	1,937
Apr 29, 2026	60.40	60.40	60.19	60.19	60.19	-1.07%	969
Apr 28, 2026	60.92	60.92	60.77	60.85	60.85	-0.77%	2,278
Apr 27, 2026	61.44	61.44	61.32	61.32	61.32	-0.31%	116
Apr 24, 2026	61.51	61.51	61.51	61.51	61.51	0.71%	9
Apr 23, 2026	61.07	61.53	60.92	61.08	61.08	-0.92%	6,727
Apr 22, 2026	61.65	61.65	61.65	61.65	61.65	0.14%	43
Apr 21, 2026	61.56	61.56	61.56	61.56	61.56	-1.92%	36
Apr 20, 2026	62.76	62.76	62.76	62.76	62.76	-0.53%	9
Apr 17, 2026	63.29	63.29	63.10	63.10	63.10	1.55%	3,032
Apr 16, 2026	62.14	62.14	62.14	62.14	62.13	-0.31%	5
Apr 15, 2026	62.33	62.33	62.33	62.33	62.33	0.04%	41
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	-0.48%	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%	1,178
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	2.51%	390
Mar 20, 2026	55.96	56.15	55.96	56.15	56.15	-2.83%	599
Mar 19, 2026	57.79	57.95	57.77	57.95	57.79	-0.20%	16,523