FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	29.98	30.19	29.36	29.51	29.51	-2.45%	151,618
Mar 27, 2025	30.33	30.52	30.12	30.25	30.25	-0.49%	125,192
Mar 26, 2025	30.77	30.78	30.21	30.40	30.40	-1.11%	153,584
Mar 25, 2025	30.85	30.96	30.63	30.74	30.74	-0.49%	112,871
Mar 24, 2025	30.46	30.92	30.46	30.89	30.89	2.66%	221,435
Mar 21, 2025	29.69	30.18	29.69	30.09	30.09	-0.95%	137,634
Mar 20, 2025	30.36	30.73	30.32	30.38	30.22	-0.62%	95,927
Mar 19, 2025	30.12	30.74	30.00	30.57	30.41	1.63%	111,858
Mar 18, 2025	30.14	30.15	29.86	30.08	29.92	-0.82%	97,853
Mar 17, 2025	29.86	30.44	29.86	30.33	30.17	1.27%	167,720
Mar 14, 2025	29.54	29.95	29.36	29.95	29.79	2.67%	222,116
Mar 13, 2025	29.60	29.64	28.95	29.17	29.02	-1.52%	99,583
Mar 12, 2025	29.89	29.89	29.35	29.62	29.46	0.47%	439,480
Mar 11, 2025	29.23	29.78	29.04	29.48	29.32	0.55%	377,684
Mar 10, 2025	29.61	29.82	29.00	29.32	29.17	-2.49%	286,502
Mar 7, 2025	29.92	30.27	29.46	30.07	29.91	0.03%	5,100,841
Mar 6, 2025	30.15	30.56	29.92	30.06	29.90	-1.96%	467,160
Mar 5, 2025	30.27	30.71	30.05	30.66	30.50	1.32%	109,059
Mar 4, 2025	30.19	30.80	29.80	30.26	30.10	-1.63%	2,586,651
Mar 3, 2025	31.67	31.83	30.62	30.76	30.60	-2.81%	231,156
Feb 28, 2025	31.16	31.65	31.02	31.65	31.48	1.28%	81,477
Feb 27, 2025	31.78	31.89	31.22	31.25	31.09	-1.73%	77,036
Feb 26, 2025	31.90	32.19	31.64	31.80	31.63	0.19%	62,787
Feb 25, 2025	31.81	32.01	31.37	31.74	31.57	-0.47%	249,956
Feb 24, 2025	32.30	32.30	31.67	31.89	31.72	-0.62%	127,130
Feb 21, 2025	33.32	33.32	32.08	32.09	31.92	-2.96%	215,985
Feb 20, 2025	33.24	33.38	32.86	33.07	32.90	-1.34%	315,208
Feb 19, 2025	33.31	33.65	33.31	33.52	33.34	-0.48%	234,786
Feb 18, 2025	33.49	33.77	33.40	33.68	33.50	0.51%	124,531
Feb 14, 2025	33.61	33.70	33.38	33.51	33.33	-0.06%	182,837
Feb 13, 2025	33.28	33.54	33.12	33.53	33.35	1.27%	57,652
Feb 12, 2025	32.94	33.22	32.71	33.11	32.94	-0.75%	186,212
Feb 11, 2025	33.52	33.52	33.20	33.36	33.18	-0.66%	151,540
Feb 10, 2025	33.75	33.75	33.38	33.58	33.40	0.33%	146,418
Feb 7, 2025	33.90	33.90	33.38	33.47	33.29	-1.27%	215,900
Feb 6, 2025	34.17	34.17	33.67	33.90	33.72	-0.32%	339,292
Feb 5, 2025	33.76	34.02	33.64	34.01	33.83	1.01%	107,475
Feb 4, 2025	33.10	33.67	33.10	33.67	33.49	1.48%	97,318
Feb 3, 2025	32.64	33.47	32.61	33.18	33.01	-1.13%	113,631
Jan 31, 2025	34.00	34.10	33.37	33.56	33.38	-0.97%	125,195
Jan 30, 2025	34.14	34.14	33.62	33.89	33.71	0.39%	168,519
Jan 29, 2025	33.69	33.91	33.35	33.76	33.58	0.36%	155,146
Jan 28, 2025	33.55	33.74	33.35	33.64	33.46	0.39%	233,580
Jan 27, 2025	33.99	33.99	33.28	33.51	33.33	-1.12%	316,093
Jan 24, 2025	34.27	34.27	33.75	33.89	33.71	-0.41%	169,414
Jan 23, 2025	33.96	34.03	33.62	34.03	33.85	0.38%	183,404
Jan 22, 2025	34.22	34.22	33.86	33.90	33.72	-0.47%	276,066
Jan 21, 2025	33.74	34.06	33.62	34.06	33.88	2.07%	243,378
Jan 17, 2025	33.59	33.59	33.25	33.37	33.19	0.30%	664,470
Jan 16, 2025	33.15	33.32	32.94	33.27	33.09	0.12%	377,865