FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	40.91	40.98	40.24	40.33	40.33	-1.78%	921,300
Jan 22, 2026	40.97	41.28	40.87	41.06	41.06	1.03%	1,324,680
Jan 21, 2026	40.20	40.77	39.99	40.64	40.64	1.91%	745,019
Jan 20, 2026	39.73	40.18	39.52	39.88	39.88	-1.16%	737,385
Jan 16, 2026	40.46	40.52	40.15	40.35	40.35	0.02%	525,805
Jan 15, 2026	40.04	40.54	40.04	40.34	40.34	1.15%	731,980
Jan 14, 2026	39.84	39.91	39.50	39.88	39.88	0.30%	443,836
Jan 13, 2026	39.95	40.00	39.66	39.76	39.76	-0.05%	692,179
Jan 12, 2026	39.54	39.79	39.35	39.78	39.78	0.20%	578,902
Jan 9, 2026	39.63	39.91	39.39	39.70	39.70	0.68%	669,494
Jan 8, 2026	38.99	39.46	38.76	39.43	39.43	0.77%	433,378
Jan 7, 2026	39.24	39.24	38.86	39.13	39.13	-0.28%	638,577
Jan 6, 2026	38.70	39.24	38.49	39.24	39.24	1.40%	559,672
Jan 5, 2026	38.30	38.80	38.22	38.70	38.70	1.68%	513,227
Jan 2, 2026	38.10	38.10	37.70	38.06	38.06	0.74%	505,005
Dec 31, 2025	38.09	38.13	37.73	37.78	37.78	-0.76%	245,269
Dec 30, 2025	38.29	38.36	38.02	38.07	38.07	-0.50%	332,528
Dec 29, 2025	38.34	38.39	38.12	38.26	38.26	-0.60%	351,265
Dec 26, 2025	38.72	38.72	38.32	38.49	38.49	-0.44%	324,144
Dec 24, 2025	38.62	38.66	38.40	38.66	38.66	0.26%	291,374
Dec 23, 2025	38.70	38.78	38.43	38.56	38.56	-0.59%	488,286
Dec 22, 2025	38.59	38.97	38.40	38.79	38.79	1.12%	921,825
Dec 19, 2025	38.17	38.41	38.10	38.36	38.36	0.68%	771,944
Dec 18, 2025	38.41	38.49	37.95	38.10	38.02	0.63%	904,240
Dec 17, 2025	38.39	38.55	37.75	37.86	37.78	-0.86%	562,695
Dec 16, 2025	38.26	38.48	37.93	38.19	38.11	-0.52%	318,241
Dec 15, 2025	39.03	39.03	38.32	38.39	38.31	-0.88%	341,745
Dec 12, 2025	39.36	39.36	38.61	38.73	38.64	-1.38%	635,429
Dec 11, 2025	38.85	39.28	38.69	39.27	39.18	1.19%	437,491
Dec 10, 2025	38.32	39.03	38.18	38.81	38.72	1.33%	470,027
Dec 9, 2025	38.06	38.49	38.01	38.30	38.22	0.39%	484,051
Dec 8, 2025	38.53	38.53	38.01	38.15	38.07	-0.03%	780,524
Dec 5, 2025	38.46	38.46	38.06	38.16	38.08	-0.50%	249,236
Dec 4, 2025	38.05	38.47	37.89	38.35	38.27	0.84%	403,844
Dec 3, 2025	37.65	38.09	37.50	38.03	37.95	1.41%	342,700
Dec 2, 2025	37.83	37.83	37.50	37.50	37.42	0.11%	236,750
Dec 1, 2025	37.51	37.78	37.38	37.46	37.38	-1.21%	229,541
Nov 28, 2025	38.00	38.00	37.72	37.92	37.84	0.50%	109,297
Nov 26, 2025	37.58	37.99	37.40	37.73	37.65	0.77%	536,125
Nov 25, 2025	36.78	37.48	36.55	37.44	37.36	2.32%	453,487
Nov 24, 2025	36.02	36.62	35.76	36.59	36.51	1.89%	311,338
Nov 21, 2025	35.05	36.11	34.83	35.91	35.83	2.78%	928,934
Nov 20, 2025	36.29	36.45	34.87	34.94	34.86	-1.85%	348,994
Nov 19, 2025	35.68	35.98	35.37	35.60	35.52	0.14%	570,729
Nov 18, 2025	35.22	35.78	35.17	35.55	35.47	0.06%	597,877
Nov 17, 2025	36.28	36.40	35.37	35.53	35.45	-2.20%	335,971
Nov 14, 2025	35.78	36.47	35.52	36.33	36.25	0.19%	187,571
Nov 13, 2025	37.15	37.21	36.08	36.26	36.18	-2.76%	325,177
Nov 12, 2025	37.48	37.70	37.20	37.29	37.21	0.08%	208,034
Nov 11, 2025	37.24	37.43	37.01	37.26	37.18	0.08%	285,941