FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	34.42	35.50	34.16	35.47	35.47	4.02%	713,901
Aug 21, 2025	33.87	34.14	33.75	34.10	34.10	0.50%	169,070
Aug 20, 2025	34.04	34.08	33.67	33.93	33.93	-0.24%	174,121
Aug 19, 2025	34.40	34.49	34.00	34.01	34.01	-0.93%	152,310
Aug 18, 2025	34.18	34.44	34.18	34.33	34.33	0.26%	179,124
Aug 15, 2025	34.55	34.55	34.03	34.24	34.24	-0.29%	152,729
Aug 14, 2025	34.53	34.53	34.06	34.34	34.34	-1.29%	129,815
Aug 13, 2025	34.51	34.80	34.29	34.79	34.79	1.87%	169,609
Aug 12, 2025	33.35	34.15	33.30	34.15	34.15	2.99%	102,163
Aug 11, 2025	33.15	33.36	33.07	33.16	33.16	-0.15%	104,692
Aug 8, 2025	33.09	33.35	33.08	33.21	33.21	0.42%	227,051
Aug 7, 2025	33.50	33.53	32.80	33.07	33.07	-0.09%	125,651
Aug 6, 2025	33.08	33.14	32.82	33.10	33.10	0.09%	232,239
Aug 5, 2025	33.15	33.18	32.71	33.07	33.07	0.67%	124,984
Aug 4, 2025	32.34	32.85	32.34	32.85	32.85	2.40%	291,517
Aug 1, 2025	32.32	32.32	31.72	32.08	32.08	-2.02%	101,994
Jul 31, 2025	33.15	33.18	32.67	32.74	32.74	-1.18%	214,804
Jul 30, 2025	33.16	33.58	32.86	33.13	33.13	0.12%	87,902
Jul 29, 2025	33.30	33.38	33.00	33.09	33.09	-0.24%	126,576
Jul 28, 2025	33.20	33.22	32.95	33.17	33.17	0.18%	93,459
Jul 25, 2025	33.19	33.19	32.80	33.11	33.11	0.55%	129,125
Jul 24, 2025	33.40	33.40	32.91	32.93	32.93	-1.44%	109,927
Jul 23, 2025	33.27	33.41	33.03	33.41	33.41	1.61%	99,060
Jul 22, 2025	32.71	32.99	32.53	32.88	32.88	0.80%	161,133
Jul 21, 2025	32.87	33.04	32.57	32.62	32.62	-0.43%	118,355
Jul 18, 2025	33.22	33.22	32.63	32.76	32.76	-0.58%	107,117
Jul 17, 2025	32.54	33.03	32.54	32.95	32.95	1.26%	133,232
Jul 16, 2025	32.45	32.59	31.99	32.54	32.54	0.87%	306,271
Jul 15, 2025	33.14	33.14	32.24	32.26	32.26	-1.92%	91,688
Jul 14, 2025	32.70	32.90	32.56	32.89	32.89	0.80%	153,389
Jul 11, 2025	32.82	32.91	32.60	32.63	32.63	-1.42%	116,399
Jul 10, 2025	32.75	33.29	32.74	33.10	33.10	0.46%	94,012
Jul 9, 2025	32.74	32.95	32.58	32.95	32.95	0.98%	306,928
Jul 8, 2025	32.55	32.77	32.45	32.63	32.63	0.71%	109,506
Jul 7, 2025	32.64	32.94	32.25	32.40	32.40	-1.58%	190,569
Jul 3, 2025	32.65	32.96	32.65	32.92	32.92	0.89%	82,471
Jul 2, 2025	32.20	32.67	32.09	32.63	32.63	1.08%	1,158,315
Jul 1, 2025	31.77	32.61	31.73	32.28	32.28	0.91%	243,206
Jun 30, 2025	32.19	32.19	31.89	31.99	31.99	0.16%	136,093
Jun 27, 2025	32.12	32.17	31.66	31.94	31.94	0.19%	206,479
Jun 26, 2025	31.63	31.88	31.35	31.88	31.88	1.72%	201,015
Jun 25, 2025	31.82	31.82	31.32	31.34	31.34	-1.07%	84,597
Jun 24, 2025	31.39	31.72	31.25	31.68	31.68	1.70%	318,437
Jun 23, 2025	30.81	31.21	30.37	31.15	31.15	0.97%	365,400
Jun 20, 2025	30.84	31.12	30.69	30.85	30.85	-0.03%	82,119
Jun 18, 2025	30.82	31.07	30.66	30.86	30.85	0.46%	75,415
Jun 17, 2025	30.89	30.97	30.67	30.72	30.71	-0.81%	53,176
Jun 16, 2025	31.00	31.16	30.78	30.97	30.96	0.95%	255,040
Jun 13, 2025	30.96	31.03	30.57	30.68	30.67	-1.89%	98,545
Jun 12, 2025	31.33	31.38	31.13	31.27	31.26	-0.48%	325,624