FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	34.86	35.26	34.83	35.21	35.21	1.79%	78,011
Nov 21, 2024	34.33	34.70	34.08	34.59	34.59	1.59%	418,517
Nov 20, 2024	34.14	34.14	33.67	34.05	34.05	0.21%	59,553
Nov 19, 2024	33.33	33.98	33.19	33.98	33.98	0.77%	81,915
Nov 18, 2024	33.94	33.97	33.64	33.72	33.72	-	320,015
Nov 15, 2024	34.45	34.45	33.60	33.72	33.72	-1.78%	132,758
Nov 14, 2024	34.95	34.95	34.11	34.33	34.33	-1.07%	131,810
Nov 13, 2024	35.13	35.28	34.65	34.70	34.70	-0.57%	465,420
Nov 12, 2024	35.48	35.54	34.83	34.90	34.90	-1.77%	184,398
Nov 11, 2024	35.62	35.67	35.35	35.53	35.53	1.40%	349,212
Nov 8, 2024	34.78	35.09	34.66	35.04	35.04	0.86%	87,056
Nov 7, 2024	34.95	35.08	34.64	34.74	34.74	-0.20%	81,827
Nov 6, 2024	34.57	35.00	34.15	34.81	34.81	5.58%	141,458
Nov 5, 2024	32.22	32.97	32.20	32.97	32.97	2.39%	41,307
Nov 4, 2024	31.95	32.39	31.85	32.20	32.20	0.72%	45,292
Nov 1, 2024	32.22	32.22	31.88	31.97	31.97	0.50%	172,612
Oct 31, 2024	32.36	32.36	31.81	31.81	31.81	-1.21%	326,218
Oct 30, 2024	32.25	32.61	32.20	32.20	32.20	-0.19%	47,735
Oct 29, 2024	32.21	32.26	31.89	32.26	32.26	-0.19%	32,907
Oct 28, 2024	32.02	32.39	32.02	32.32	32.32	1.57%	38,647
Oct 25, 2024	32.17	32.22	31.75	31.82	31.82	-0.31%	35,397
Oct 24, 2024	32.05	32.15	31.80	31.92	31.92	-0.09%	179,754
Oct 23, 2024	32.05	32.16	31.67	31.95	31.95	-0.78%	62,679
Oct 22, 2024	32.37	32.37	32.10	32.20	32.20	-0.53%	50,681
Oct 21, 2024	32.81	32.92	32.28	32.37	32.37	-1.52%	70,927
Oct 18, 2024	33.17	33.17	32.82	32.87	32.87	-0.21%	90,086
Oct 17, 2024	33.07	33.07	32.75	32.94	32.94	-0.15%	121,229
Oct 16, 2024	32.91	33.12	32.71	32.99	32.99	1.32%	116,298
Oct 15, 2024	32.63	32.88	32.46	32.56	32.56	-0.03%	118,054
Oct 14, 2024	32.50	32.59	32.29	32.57	32.57	0.49%	619,494
Oct 11, 2024	31.79	32.41	31.77	32.41	32.41	2.16%	44,045
Oct 10, 2024	31.61	31.74	31.51	31.72	31.72	-0.68%	37,726
Oct 9, 2024	31.97	32.13	31.79	31.94	31.94	0.16%	23,244
Oct 8, 2024	31.93	31.96	31.72	31.89	31.89	0.38%	50,691
Oct 7, 2024	32.10	32.10	31.58	31.77	31.77	-0.75%	48,682
Oct 4, 2024	32.01	32.09	31.76	32.01	32.01	1.46%	44,948
Oct 3, 2024	31.59	31.74	31.42	31.55	31.55	-0.66%	77,674
Oct 2, 2024	31.70	31.95	31.60	31.76	31.76	-0.06%	44,425
Oct 1, 2024	32.12	32.12	31.54	31.78	31.78	-1.23%	294,499
Sep 30, 2024	31.92	32.28	31.78	32.18	32.18	0.17%	24,889
Sep 27, 2024	32.14	32.41	31.99	32.12	32.12	0.69%	44,172
Sep 26, 2024	32.20	32.20	31.78	31.90	31.90	0.50%	68,216
Sep 25, 2024	32.06	32.23	31.68	31.74	31.74	-1.12%	55,400
Sep 24, 2024	32.36	32.36	31.90	32.10	32.10	-	42,395
Sep 23, 2024	32.47	32.47	31.97	32.10	32.10	-0.40%	94,570
Sep 20, 2024	32.34	32.34	32.11	32.23	32.23	-0.98%	231,233
Sep 19, 2024	32.70	32.72	32.20	32.55	32.48	2.17%	91,989
Sep 18, 2024	32.00	32.57	31.71	31.86	31.79	0.03%	67,958
Sep 17, 2024	31.86	32.15	31.69	31.85	31.78	0.89%	38,249
Sep 16, 2024	31.68	31.68	31.39	31.57	31.50	0.25%	73,106
Sep 13, 2024	31.08	31.50	31.08	31.49	31.42	2.44%	68,355
Sep 12, 2024	30.49	30.90	30.33	30.74	30.67	1.45%	47,551
Sep 11, 2024	30.19	30.36	29.67	30.30	30.23	-	41,314
Sep 10, 2024	30.42	30.42	29.92	30.30	30.23	0.03%	41,455
Sep 9, 2024	30.28	30.51	30.22	30.29	30.22	0.46%	66,235
Sep 6, 2024	30.99	30.99	30.08	30.15	30.09	-2.08%	65,155
Sep 5, 2024	31.00	31.00	30.63	30.79	30.72	-0.45%	52,757
Sep 4, 2024	30.85	31.22	30.61	30.93	30.86	-0.10%	34,393
Sep 3, 2024	31.70	31.80	30.88	30.96	30.89	-3.22%	71,709
Aug 30, 2024	32.02	32.12	31.62	31.99	31.92	0.66%	46,307
Aug 29, 2024	31.85	32.02	31.47	31.78	31.71	0.70%	44,517
Aug 28, 2024	31.72	31.74	31.34	31.56	31.49	-0.60%	51,019
Aug 27, 2024	31.85	31.85	31.60	31.75	31.68	-0.72%	42,509
Aug 26, 2024	32.14	32.26	31.94	31.98	31.91	0.12%	72,548
Aug 23, 2024	31.22	32.01	31.17	31.94	31.87	3.04%	57,826
Aug 22, 2024	31.38	31.38	30.97	31.00	30.93	-0.89%	48,214
Aug 21, 2024	31.21	31.28	30.96	31.28	31.21	1.24%	38,455
Aug 20, 2024	31.39	31.39	30.78	30.90	30.83	-0.83%	47,370
Aug 19, 2024	30.91	31.17	30.87	31.16	31.09	1.30%	55,888
Aug 16, 2024	30.58	30.85	30.58	30.76	30.69	0.39%	40,552
Aug 15, 2024	30.50	30.78	30.35	30.64	30.57	2.42%	86,104
Aug 14, 2024	30.13	30.13	29.75	29.91	29.85	-0.28%	58,176
Aug 13, 2024	29.69	30.08	29.64	29.99	29.93	1.74%	39,541
Aug 12, 2024	29.79	29.79	29.42	29.48	29.42	-0.91%	42,556
Aug 9, 2024	29.99	29.99	29.53	29.75	29.69	-0.07%	38,899
Aug 8, 2024	29.69	29.81	29.38	29.77	29.71	1.50%	70,411
Aug 7, 2024	30.26	30.26	29.24	29.33	29.27	-0.88%	182,531
Aug 6, 2024	29.32	29.95	29.14	29.59	29.53	1.96%	97,408
Aug 5, 2024	28.35	29.39	28.26	29.02	28.96	-3.60%	120,077
Aug 2, 2024	30.17	30.34	29.82	30.11	30.04	-3.54%	109,177
Aug 1, 2024	32.12	32.28	30.96	31.21	31.14	-2.78%	91,622
Jul 31, 2024	32.16	32.59	31.79	32.10	32.03	0.66%	221,775
Jul 30, 2024	31.90	32.05	31.65	31.89	31.82	0.31%	56,646
Jul 29, 2024	32.16	32.20	31.60	31.79	31.72	-0.84%	115,355
Jul 26, 2024	32.05	32.18	31.72	32.06	31.99	1.71%	109,542
Jul 25, 2024	31.30	32.03	31.21	31.52	31.45	0.99%	181,538
Jul 24, 2024	31.67	31.93	31.17	31.21	31.14	-1.64%	139,445
Jul 23, 2024	31.29	31.96	31.26	31.73	31.66	0.89%	269,075
Jul 22, 2024	31.00	31.49	30.75	31.45	31.38	1.85%	311,165
Jul 19, 2024	31.09	31.10	30.78	30.88	30.81	-0.61%	36,961
Jul 18, 2024	31.60	31.96	30.94	31.07	31.00	-1.83%	818,441
Jul 17, 2024	31.77	32.22	31.56	31.65	31.58	-1.16%	137,092
Jul 16, 2024	31.21	32.03	31.18	32.02	31.95	3.56%	124,618
Jul 15, 2024	30.67	31.09	30.57	30.92	30.85	1.66%	87,918
Jul 12, 2024	30.31	30.66	30.29	30.41	30.35	0.98%	66,971
Jul 11, 2024	29.61	30.15	29.60	30.12	30.06	3.29%	88,488
Jul 10, 2024	28.93	29.16	28.82	29.16	29.10	1.18%	70,781
Jul 9, 2024	28.84	28.94	28.75	28.82	28.76	-0.21%	422,547
Jul 8, 2024	28.86	29.04	28.86	28.88	28.82	0.63%	48,208
Jul 5, 2024	28.92	28.92	28.65	28.70	28.64	-0.83%	49,671