FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.32	33.32	32.08	32.09	32.09	-2.96%	215,489
Feb 20, 2025	33.24	33.38	32.86	33.07	33.07	-1.34%	315,208
Feb 19, 2025	33.31	33.65	33.31	33.52	33.52	-0.48%	234,786
Feb 18, 2025	33.49	33.77	33.40	33.68	33.68	0.51%	124,531
Feb 14, 2025	33.61	33.70	33.38	33.51	33.51	-0.06%	182,837
Feb 13, 2025	33.28	33.54	33.12	33.53	33.53	1.27%	57,652
Feb 12, 2025	32.94	33.22	32.71	33.11	33.11	-0.75%	186,212
Feb 11, 2025	33.52	33.52	33.20	33.36	33.36	-0.66%	151,540
Feb 10, 2025	33.75	33.75	33.38	33.58	33.58	0.33%	146,418
Feb 7, 2025	33.90	33.90	33.38	33.47	33.47	-1.27%	215,900
Feb 6, 2025	34.17	34.17	33.67	33.90	33.90	-0.32%	339,292
Feb 5, 2025	33.76	34.02	33.64	34.01	34.01	1.01%	107,475
Feb 4, 2025	33.10	33.67	33.10	33.67	33.67	1.48%	97,318
Feb 3, 2025	32.64	33.47	32.61	33.18	33.18	-1.13%	113,631
Jan 31, 2025	34.00	34.10	33.37	33.56	33.56	-0.97%	125,195
Jan 30, 2025	34.14	34.14	33.62	33.89	33.89	0.39%	168,519
Jan 29, 2025	33.69	33.91	33.35	33.76	33.76	0.36%	155,146
Jan 28, 2025	33.55	33.74	33.35	33.64	33.64	0.39%	233,580
Jan 27, 2025	33.99	33.99	33.28	33.51	33.51	-1.12%	316,093
Jan 24, 2025	34.27	34.27	33.75	33.89	33.89	-0.41%	169,414
Jan 23, 2025	33.96	34.03	33.62	34.03	34.03	0.38%	183,404
Jan 22, 2025	34.22	34.22	33.86	33.90	33.90	-0.47%	276,066
Jan 21, 2025	33.74	34.06	33.62	34.06	34.06	2.07%	243,378
Jan 17, 2025	33.59	33.59	33.25	33.37	33.37	0.30%	664,470
Jan 16, 2025	33.15	33.32	32.94	33.27	33.27	0.12%	377,865
Jan 15, 2025	33.32	33.38	32.92	33.23	33.23	2.31%	247,053
Jan 14, 2025	32.39	32.52	32.09	32.48	32.48	1.50%	626,545
Jan 13, 2025	31.58	32.09	31.51	32.00	32.00	0.28%	4,195,988
Jan 10, 2025	32.45	32.45	31.65	31.91	31.91	-2.24%	4,429,635
Jan 8, 2025	32.46	32.68	32.10	32.64	32.64	-0.03%	4,322,007
Jan 7, 2025	33.19	33.20	32.36	32.65	32.65	-0.97%	4,340,721
Jan 6, 2025	33.18	33.31	32.88	32.97	32.97	0.12%	4,406,892
Jan 3, 2025	32.55	32.95	32.45	32.93	32.93	1.48%	3,202,629
Jan 2, 2025	32.75	32.92	32.24	32.45	32.45	0.31%	122,265
Dec 31, 2024	32.67	32.73	32.25	32.35	32.35	-0.03%	3,264,716
Dec 30, 2024	32.23	32.54	31.92	32.36	32.36	-0.74%	175,917
Dec 27, 2024	32.86	33.03	32.27	32.60	32.60	-1.66%	100,149
Dec 26, 2024	32.90	33.20	32.65	33.15	33.15	0.79%	128,802
Dec 24, 2024	32.59	32.89	32.52	32.89	32.89	0.95%	198,647
Dec 23, 2024	32.64	32.73	32.23	32.58	32.58	-0.18%	254,887
Dec 20, 2024	32.31	33.05	32.31	32.64	32.64	0.18%	317,493
Dec 19, 2024	33.25	33.30	32.45	32.58	32.42	-0.28%	225,026
Dec 18, 2024	34.35	34.39	32.33	32.67	32.51	-4.33%	131,574
Dec 17, 2024	34.44	34.57	34.04	34.15	33.99	-1.33%	387,970
Dec 16, 2024	34.57	34.72	34.24	34.61	34.44	0.52%	113,465
Dec 13, 2024	34.73	34.73	34.24	34.43	34.26	-0.78%	63,570
Dec 12, 2024	35.18	35.18	34.60	34.70	34.53	-1.28%	126,553
Dec 11, 2024	35.54	35.54	34.93	35.15	34.98	0.66%	293,729
Dec 10, 2024	35.12	35.23	34.81	34.92	34.75	-0.46%	94,902
Dec 9, 2024	35.60	35.62	35.05	35.08	34.91	-0.74%	109,696
Dec 6, 2024	35.41	35.57	35.22	35.34	35.17	0.28%	594,162
Dec 5, 2024	35.86	35.86	35.23	35.24	35.07	-1.34%	107,631
Dec 4, 2024	35.75	35.79	35.48	35.72	35.55	0.56%	100,068
Dec 3, 2024	35.96	35.96	35.38	35.52	35.35	-0.92%	52,202
Dec 2, 2024	35.74	35.85	35.35	35.85	35.68	0.48%	104,818
Nov 29, 2024	35.75	35.93	35.56	35.68	35.51	0.45%	22,242
Nov 27, 2024	35.94	35.95	35.42	35.52	35.35	-0.11%	598,836
Nov 26, 2024	35.70	35.70	35.29	35.56	35.39	-0.61%	139,603
Nov 25, 2024	35.59	36.13	35.59	35.78	35.61	1.62%	114,672
Nov 22, 2024	34.86	35.26	34.83	35.21	35.04	1.79%	78,011
Nov 21, 2024	34.33	34.70	34.08	34.59	34.42	1.59%	418,517
Nov 20, 2024	34.14	34.14	33.67	34.05	33.89	0.21%	59,553
Nov 19, 2024	33.33	33.98	33.19	33.98	33.82	0.77%	81,915
Nov 18, 2024	33.94	33.97	33.64	33.72	33.56	-	320,015
Nov 15, 2024	34.45	34.45	33.60	33.72	33.56	-1.78%	132,758
Nov 14, 2024	34.95	34.95	34.11	34.33	34.17	-1.07%	131,810
Nov 13, 2024	35.13	35.28	34.65	34.70	34.53	-0.57%	465,420
Nov 12, 2024	35.48	35.54	34.83	34.90	34.73	-1.77%	184,398
Nov 11, 2024	35.62	35.67	35.35	35.53	35.36	1.40%	349,212
Nov 8, 2024	34.78	35.09	34.66	35.04	34.87	0.86%	87,056
Nov 7, 2024	34.95	35.08	34.64	34.74	34.57	-0.20%	81,827
Nov 6, 2024	34.57	35.00	34.15	34.81	34.64	5.58%	141,458
Nov 5, 2024	32.22	32.97	32.20	32.97	32.81	2.39%	41,307
Nov 4, 2024	31.95	32.39	31.85	32.20	32.05	0.72%	45,292
Nov 1, 2024	32.22	32.22	31.88	31.97	31.82	0.50%	172,612
Oct 31, 2024	32.36	32.36	31.81	31.81	31.66	-1.21%	326,218
Oct 30, 2024	32.25	32.61	32.20	32.20	32.05	-0.19%	47,735
Oct 29, 2024	32.21	32.26	31.89	32.26	32.11	-0.19%	32,907
Oct 28, 2024	32.02	32.39	32.02	32.32	32.16	1.57%	38,647
Oct 25, 2024	32.17	32.22	31.75	31.82	31.67	-0.31%	35,397
Oct 24, 2024	32.05	32.15	31.80	31.92	31.77	-0.09%	179,754
Oct 23, 2024	32.05	32.16	31.67	31.95	31.80	-0.78%	62,679
Oct 22, 2024	32.37	32.37	32.10	32.20	32.05	-0.53%	50,681
Oct 21, 2024	32.81	32.92	32.28	32.37	32.21	-1.52%	70,927
Oct 18, 2024	33.17	33.17	32.82	32.87	32.71	-0.21%	90,086
Oct 17, 2024	33.07	33.07	32.75	32.94	32.78	-0.15%	121,229
Oct 16, 2024	32.91	33.12	32.71	32.99	32.83	1.32%	116,298
Oct 15, 2024	32.63	32.88	32.46	32.56	32.40	-0.03%	118,054
Oct 14, 2024	32.50	32.59	32.29	32.57	32.41	0.49%	619,494
Oct 11, 2024	31.79	32.41	31.77	32.41	32.25	2.16%	44,045
Oct 10, 2024	31.61	31.74	31.51	31.72	31.57	-0.68%	37,726
Oct 9, 2024	31.97	32.13	31.79	31.94	31.79	0.16%	23,244
Oct 8, 2024	31.93	31.96	31.72	31.89	31.74	0.38%	50,691
Oct 7, 2024	32.10	32.10	31.58	31.77	31.62	-0.75%	48,682
Oct 4, 2024	32.01	32.09	31.76	32.01	31.86	1.46%	44,948
Oct 3, 2024	31.59	31.74	31.42	31.55	31.40	-0.66%	77,674
Oct 2, 2024	31.70	31.95	31.60	31.76	31.61	-0.06%	44,425
Oct 1, 2024	32.12	32.12	31.54	31.78	31.63	-1.23%	294,499
Sep 30, 2024	31.92	32.28	31.78	32.18	32.02	0.17%	24,889
Sep 27, 2024	32.14	32.41	31.99	32.12	31.97	0.69%	44,172