FEDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	62.47	62.47	62.47	62.47	61.59	-0.91%	6
Jun 2, 2026	62.87	63.05	62.76	63.05	62.15	0.58%	1,307
Jun 1, 2026	62.79	62.79	62.68	62.68	61.79	-0.12%	1,027
May 29, 2026	62.91	62.91	62.75	62.75	61.87	0.28%	2,549
May 28, 2026	62.58	62.58	62.58	62.58	61.69	-0.09%	64
May 27, 2026	62.64	62.64	62.64	62.64	61.75	-0.34%	88
May 26, 2026	62.85	62.85	62.85	62.85	61.96	0.95%	52
May 22, 2026	62.26	62.26	62.26	62.26	61.38	-0.19%	19
May 21, 2026	62.38	62.38	62.38	62.38	61.49	0.25%	101
May 20, 2026	62.06	62.22	62.06	62.22	61.34	1.75%	350
May 19, 2026	61.15	61.15	61.15	61.15	60.29	-0.50%	31
May 18, 2026	61.49	61.49	61.46	61.46	60.59	1.05%	1,925
May 15, 2026	60.67	60.84	60.67	60.82	59.96	-1.39%	1,023
May 14, 2026	61.88	61.88	61.68	61.68	60.80	-0.16%	204
May 13, 2026	61.52	61.77	61.52	61.77	60.90	0.10%	1,786
May 12, 2026	61.66	61.72	61.66	61.72	60.84	-0.66%	272
May 11, 2026	62.24	62.28	62.10	62.12	61.24	-0.27%	2,506
May 8, 2026	62.14	62.96	62.08	62.29	61.41	0.93%	10,356
May 7, 2026	62.50	62.50	61.72	61.72	60.84	-1.86%	1,592
May 6, 2026	62.65	62.88	62.65	62.88	61.99	2.71%	4,120
May 5, 2026	61.22	61.22	61.22	61.22	60.36	1.22%	78
May 4, 2026	60.48	60.48	60.48	60.48	59.63	-1.14%	135
May 1, 2026	61.69	61.69	61.18	61.18	60.31	-0.77%	13,255
Apr 30, 2026	61.44	61.66	61.44	61.66	60.78	2.43%	1,937
Apr 29, 2026	60.40	60.40	60.19	60.19	59.34	-1.07%	969
Apr 28, 2026	60.92	60.92	60.77	60.85	59.99	-0.77%	2,278
Apr 27, 2026	61.44	61.44	61.32	61.32	60.45	-0.31%	116
Apr 24, 2026	61.51	61.51	61.51	61.51	60.64	0.71%	9
Apr 23, 2026	61.07	61.53	60.92	61.08	60.22	-0.92%	6,727
Apr 22, 2026	61.65	61.65	61.65	61.65	60.77	0.14%	43
Apr 21, 2026	61.56	61.56	61.56	61.56	60.69	-1.92%	36
Apr 20, 2026	62.76	62.76	62.76	62.76	61.87	-0.53%	9
Apr 17, 2026	63.29	63.29	63.10	63.10	62.20	1.55%	3,032
Apr 16, 2026	62.14	62.14	62.14	62.14	61.26	-0.31%	5
Apr 15, 2026	62.33	62.33	62.33	62.33	61.45	0.04%	41
Apr 14, 2026	62.31	62.31	62.31	62.31	61.42	0.88%	11
Apr 13, 2026	61.76	61.76	61.76	61.76	60.89	0.65%	8
Apr 10, 2026	61.45	61.45	61.37	61.37	60.50	0.27%	3,257
Apr 9, 2026	61.37	61.37	61.20	61.20	60.33	-0.18%	160