FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	48.06	48.20	47.40	47.40	47.40	-1.33%	794,749
Aug 27, 2026	47.96	48.12	47.80	48.04	48.04	0.31%	793,560
Aug 26, 2026	47.69	47.96	47.66	47.89	47.89	0.25%	679,040
Aug 25, 2026	47.90	47.94	47.63	47.77	47.77	0.31%	695,274
Aug 24, 2026	47.86	47.93	47.54	47.62	47.62	-0.67%	714,152
Aug 21, 2026	47.87	47.99	47.63	47.94	47.94	0.80%	461,314
Aug 20, 2026	47.91	48.01	47.50	47.56	47.56	-1.47%	983,634
Aug 19, 2026	48.61	48.61	48.21	48.27	48.27	0.33%	2,642,532
Aug 18, 2026	48.50	48.64	48.10	48.11	48.11	-1.39%	769,735
Aug 17, 2026	48.80	48.82	48.64	48.79	48.79	-0.18%	674,556
Aug 14, 2026	48.67	48.93	48.53	48.88	48.88	0.49%	561,366
Aug 13, 2026	48.67	48.83	48.48	48.64	48.64	0.48%	624,442
Aug 12, 2026	48.41	48.59	48.18	48.41	48.41	0.50%	1,009,409
Aug 11, 2026	48.31	48.53	48.17	48.17	48.17	0.08%	642,613
Aug 10, 2026	48.24	48.40	48.11	48.13	48.13	-0.39%	536,373
Aug 7, 2026	48.23	48.44	48.16	48.32	48.32	1.02%	595,506
Aug 6, 2026	48.10	48.30	47.75	47.83	47.83	-0.77%	857,989
Aug 5, 2026	48.66	48.70	48.18	48.20	48.20	-0.50%	2,680,578
Aug 4, 2026	47.76	48.53	47.70	48.44	48.44	2.06%	588,146
Aug 3, 2026	46.93	47.53	46.85	47.46	47.46	1.78%	1,142,422
Jul 31, 2026	47.01	47.03	46.15	46.63	46.63	-0.43%	879,885
Jul 30, 2026	46.69	46.89	46.24	46.83	46.83	0.97%	848,949
Jul 29, 2026	46.90	47.18	46.29	46.38	46.38	-1.55%	663,848
Jul 28, 2026	47.13	47.13	46.57	47.11	47.11	0.08%	886,004
Jul 27, 2026	47.15	47.43	46.77	47.07	47.07	0.75%	875,566
Jul 24, 2026	47.00	47.13	46.59	46.72	46.72	-0.13%	854,629
Jul 23, 2026	46.64	46.93	46.49	46.78	46.78	-0.68%	911,113
Jul 22, 2026	47.46	47.53	47.04	47.10	47.10	-1.13%	612,495
Jul 21, 2026	47.21	47.69	47.07	47.64	47.64	1.51%	837,180
Jul 20, 2026	47.35	47.52	46.92	46.93	46.93	-0.61%	899,752
Jul 17, 2026	47.00	47.55	46.82	47.22	47.22	-0.67%	798,133
Jul 16, 2026	47.46	47.91	47.32	47.54	47.54	-0.04%	910,869
Jul 15, 2026	47.46	47.68	47.24	47.56	47.56	0.49%	1,591,808
Jul 14, 2026	47.46	47.56	47.21	47.33	47.33	0.42%	571,870
Jul 13, 2026	47.37	47.57	47.00	47.13	47.13	-0.84%	893,664
Jul 10, 2026	47.84	47.85	47.18	47.53	47.53	-0.52%	2,183,285
Jul 9, 2026	47.30	47.83	47.24	47.78	47.78	1.66%	613,168
Jul 8, 2026	47.04	47.18	46.46	47.00	47.00	-0.78%	1,002,462
Jul 7, 2026	47.77	47.87	47.15	47.37	47.37	-0.88%	1,190,124
Jul 6, 2026	47.66	48.14	47.66	47.79	47.79	0.42%	928,992
Jul 2, 2026	48.32	48.47	47.15	47.59	47.59	-1.10%	751,712
Jul 1, 2026	48.23	48.62	48.01	48.12	48.12	-0.35%	1,208,911
Jun 30, 2026	47.92	48.37	47.73	48.29	48.29	0.90%	707,909
Jun 29, 2026	47.70	47.87	47.14	47.86	47.86	0.53%	775,143
Jun 26, 2026	47.23	47.80	47.15	47.61	47.61	0.08%	976,472
Jun 25, 2026	47.66	48.05	47.28	47.57	47.57	0.85%	799,160
Jun 24, 2026	47.00	47.71	46.89	47.17	47.17	0.70%	536,695
Jun 23, 2026	46.38	47.18	46.31	46.84	46.84	-0.78%	747,453
Jun 22, 2026	47.05	47.42	46.89	47.21	47.21	0.94%	753,023
Jun 18, 2026	46.50	46.86	46.12	46.77	46.77	2.15%	810,336