FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	43.81	43.81	43.40	43.57	-	-1.85%	220,656
May 14, 2026	44.30	44.62	44.07	44.39	44.39	0.59%	956,528
May 13, 2026	44.23	44.27	43.74	44.13	44.13	-0.07%	503,997
May 12, 2026	44.48	44.48	43.56	44.16	44.16	-1.16%	639,600
May 11, 2026	44.64	44.92	44.64	44.68	44.68	0.34%	470,281
May 8, 2026	44.53	44.64	44.31	44.53	44.53	0.61%	520,620
May 7, 2026	45.14	45.14	44.16	44.26	44.26	-1.82%	987,495
May 6, 2026	44.88	45.11	44.62	45.08	45.08	1.37%	475,221
May 5, 2026	44.04	44.55	44.04	44.47	44.47	1.72%	335,599
May 4, 2026	43.77	44.19	43.45	43.72	43.72	-0.27%	588,491
May 1, 2026	43.60	43.96	43.31	43.84	43.84	0.92%	447,874
Apr 30, 2026	42.73	43.50	42.58	43.44	43.44	1.92%	2,304,094
Apr 29, 2026	42.66	42.72	42.36	42.62	42.62	0.21%	506,595
Apr 28, 2026	42.78	43.03	42.35	42.53	42.53	-0.86%	778,101
Apr 27, 2026	42.97	43.10	42.77	42.90	42.90	-0.02%	360,309
Apr 24, 2026	42.73	43.02	42.45	42.91	42.91	1.16%	471,484
Apr 23, 2026	42.63	42.74	41.81	42.42	42.42	-0.42%	1,045,231
Apr 22, 2026	42.80	42.85	42.34	42.60	42.60	0.71%	454,754
Apr 21, 2026	42.79	43.10	42.22	42.30	42.30	-0.83%	477,547
Apr 20, 2026	42.14	42.71	42.14	42.66	42.66	0.82%	358,938
Apr 17, 2026	42.00	42.60	41.91	42.31	42.31	2.15%	578,808
Apr 16, 2026	41.32	41.43	41.14	41.42	41.42	0.27%	619,984
Apr 15, 2026	41.19	41.31	40.99	41.31	41.31	0.49%	711,457
Apr 14, 2026	40.91	41.28	40.80	41.11	41.11	1.36%	773,134
Apr 13, 2026	39.77	40.59	39.72	40.56	40.56	1.65%	823,720
Apr 10, 2026	40.22	40.24	39.78	39.90	39.90	-0.55%	368,437
Apr 9, 2026	39.71	40.21	39.68	40.12	40.12	0.55%	792,721
Apr 8, 2026	40.13	40.26	39.69	39.90	39.90	2.73%	937,425
Apr 7, 2026	38.55	38.93	38.35	38.84	38.84	0.36%	496,240
Apr 6, 2026	38.56	38.78	38.42	38.70	38.70	0.29%	518,525
Apr 2, 2026	37.56	38.72	37.56	38.59	38.59	0.78%	387,005
Apr 1, 2026	38.35	38.78	38.28	38.29	38.29	0.76%	747,552
Mar 31, 2026	37.35	38.17	37.20	38.00	38.00	3.29%	649,381
Mar 30, 2026	37.70	37.70	36.64	36.79	36.79	-1.45%	437,336
Mar 27, 2026	37.71	37.82	37.23	37.33	37.33	-1.74%	398,333
Mar 26, 2026	38.26	38.63	37.92	37.99	37.99	-1.63%	349,543
Mar 25, 2026	38.65	38.78	38.27	38.62	38.62	1.21%	855,059
Mar 24, 2026	37.62	38.38	37.47	38.16	38.16	0.79%	484,275
Mar 23, 2026	37.80	38.47	37.55	37.86	37.86	2.19%	529,896
Mar 20, 2026	37.84	37.85	36.76	37.05	37.05	-2.40%	695,389
Mar 19, 2026	37.25	38.27	37.15	37.96	37.87	0.72%	417,948
Mar 18, 2026	37.97	38.15	37.64	37.69	37.60	-1.31%	507,476
Mar 17, 2026	38.17	38.41	38.01	38.19	38.10	0.79%	458,539
Mar 16, 2026	38.00	38.24	37.82	37.89	37.80	0.93%	555,985
Mar 13, 2026	37.92	38.10	37.39	37.54	37.45	-0.29%	2,180,796
Mar 12, 2026	38.01	38.03	37.56	37.65	37.56	-2.16%	2,528,101
Mar 11, 2026	38.49	38.78	38.20	38.48	38.39	-0.41%	283,551
Mar 10, 2026	38.62	39.28	38.46	38.64	38.55	-0.08%	470,763
Mar 9, 2026	37.83	38.78	37.22	38.67	38.58	0.94%	699,280
Mar 6, 2026	38.49	38.68	38.14	38.31	38.22	-2.49%	761,742