FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	37.05	37.38	36.81	37.18	37.18	0.51%	243,214
Oct 30, 2025	37.16	37.59	36.94	36.99	36.99	-0.78%	506,176
Oct 29, 2025	37.52	38.00	37.07	37.28	37.28	-1.01%	456,685
Oct 28, 2025	37.74	37.80	37.38	37.66	37.66	-0.37%	419,848
Oct 27, 2025	38.10	38.15	37.68	37.80	37.80	0.13%	353,817
Oct 24, 2025	37.86	38.00	37.66	37.75	37.75	1.45%	566,708
Oct 23, 2025	36.98	37.35	36.83	37.21	37.21	1.44%	287,174
Oct 22, 2025	37.17	37.29	36.30	36.68	36.68	-1.42%	462,878
Oct 21, 2025	37.21	37.35	36.83	37.21	37.21	0.11%	657,700
Oct 20, 2025	37.04	37.28	36.84	37.17	37.17	1.78%	348,254
Oct 17, 2025	36.63	36.82	36.15	36.52	36.52	-0.57%	212,423
Oct 16, 2025	37.42	37.50	36.57	36.73	36.73	-1.24%	239,138
Oct 15, 2025	37.34	37.58	36.83	37.19	37.19	1.00%	453,864
Oct 14, 2025	36.05	37.14	35.89	36.82	36.82	1.29%	661,268
Oct 13, 2025	36.26	36.48	36.05	36.35	36.35	2.39%	1,091,581
Oct 10, 2025	36.81	37.00	35.50	35.50	35.50	-3.40%	501,467
Oct 9, 2025	37.14	37.14	36.60	36.75	36.75	-0.70%	225,609
Oct 8, 2025	36.75	37.01	36.51	37.01	37.01	1.01%	2,884,331
Oct 7, 2025	37.13	37.13	36.31	36.64	36.64	-0.81%	562,733
Oct 6, 2025	37.31	37.34	36.88	36.94	36.94	0.03%	484,965
Oct 3, 2025	36.93	37.25	36.82	36.93	36.93	0.60%	704,790
Oct 2, 2025	36.52	36.75	36.35	36.71	36.71	0.38%	2,220,105
Oct 1, 2025	36.19	36.64	36.19	36.57	36.57	0.03%	377,654
Sep 30, 2025	36.48	36.61	36.16	36.56	36.56	0.44%	228,765
Sep 29, 2025	36.52	36.61	36.29	36.40	36.40	-	199,559
Sep 26, 2025	36.31	36.50	36.11	36.40	36.40	0.69%	284,661
Sep 25, 2025	36.14	36.22	35.86	36.15	36.15	-0.66%	278,531
Sep 24, 2025	36.89	36.89	36.33	36.39	36.39	-1.09%	452,838
Sep 23, 2025	37.18	37.33	36.72	36.79	36.79	-0.49%	225,402
Sep 22, 2025	36.69	37.01	36.51	36.97	36.97	0.82%	204,216
Sep 19, 2025	37.20	37.20	36.58	36.67	36.67	-0.87%	506,275
Sep 18, 2025	36.47	37.13	36.35	36.99	36.94	2.61%	605,503
Sep 17, 2025	36.22	36.90	35.87	36.05	36.00	0.11%	367,776
Sep 16, 2025	36.30	36.30	35.82	36.01	35.96	-0.33%	473,722
Sep 15, 2025	36.11	36.28	36.04	36.13	36.08	0.28%	248,847
Sep 12, 2025	36.44	36.44	36.00	36.03	35.98	-1.10%	324,178
Sep 11, 2025	35.96	36.43	35.82	36.43	36.38	2.07%	290,032
Sep 10, 2025	36.25	36.25	35.60	35.69	35.64	0.03%	425,547
Sep 9, 2025	36.01	36.03	35.47	35.68	35.63	-0.67%	360,830
Sep 8, 2025	36.08	36.08	35.70	35.92	35.87	0.31%	200,818
Sep 5, 2025	35.92	36.18	35.47	35.81	35.76	0.14%	265,101
Sep 4, 2025	35.54	35.87	35.22	35.76	35.71	1.33%	141,244
Sep 3, 2025	35.10	35.55	35.08	35.29	35.24	-0.08%	114,059
Sep 2, 2025	35.20	35.36	34.95	35.32	35.27	-0.65%	166,041
Aug 29, 2025	35.72	35.75	35.36	35.55	35.50	-0.50%	102,012
Aug 28, 2025	35.83	35.83	35.40	35.73	35.68	0.48%	1,633,567
Aug 27, 2025	35.28	35.58	35.24	35.56	35.51	0.74%	240,128
Aug 26, 2025	35.19	35.36	35.13	35.30	35.25	0.71%	436,447
Aug 25, 2025	35.27	35.40	35.05	35.05	35.00	-1.18%	230,412
Aug 22, 2025	34.42	35.50	34.16	35.47	35.42	4.02%	713,901