FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	45.24	45.32	45.02	45.18	-	0.27%	1,032,342
Sep 29, 2026	45.25	45.33	44.78	45.06	45.06	-0.24%	997,694
Sep 28, 2026	45.16	45.42	44.93	45.17	45.17	-0.44%	1,551,858
Sep 25, 2026	45.38	45.61	45.16	45.37	45.37	0.24%	1,115,453
Sep 24, 2026	45.17	45.37	44.84	45.26	45.26	-0.15%	1,155,845
Sep 23, 2026	45.88	45.88	45.26	45.33	45.33	-1.50%	738,256
Sep 22, 2026	46.23	46.34	45.84	46.02	46.02	0.35%	1,579,336
Sep 21, 2026	46.00	46.00	45.77	45.86	45.86	0.44%	745,278
Sep 18, 2026	45.84	45.89	45.43	45.66	45.66	-0.56%	1,014,692
Sep 17, 2026	46.48	46.50	45.99	46.02	45.92	0.48%	1,097,810
Sep 16, 2026	45.94	46.21	45.34	45.80	45.70	-0.20%	1,143,618
Sep 15, 2026	46.12	46.12	45.67	45.89	45.79	-0.56%	735,620
Sep 14, 2026	46.18	46.49	46.05	46.15	46.05	-0.45%	701,896
Sep 11, 2026	46.56	46.67	46.27	46.36	46.26	0.78%	540,982
Sep 10, 2026	46.21	46.36	45.94	46.00	45.90	-1.18%	1,372,279
Sep 9, 2026	46.92	47.03	46.49	46.55	46.44	-1.15%	654,397
Sep 8, 2026	47.29	47.30	47.00	47.09	46.98	-0.57%	653,546
Sep 4, 2026	47.09	47.38	47.00	47.36	47.25	0.21%	694,449
Sep 3, 2026	47.40	47.40	46.91	47.26	47.15	0.47%	749,204
Sep 2, 2026	46.73	47.14	46.73	47.04	46.93	0.94%	699,080
Sep 1, 2026	46.88	47.11	46.50	46.60	46.49	-1.12%	748,064
Aug 31, 2026	47.25	47.29	46.94	47.13	47.02	-0.57%	803,542
Aug 28, 2026	48.06	48.20	47.40	47.40	47.29	-1.33%	794,816
Aug 27, 2026	47.96	48.12	47.80	48.04	47.93	0.31%	793,572
Aug 26, 2026	47.69	47.96	47.66	47.89	47.78	0.25%	679,040
Aug 25, 2026	47.90	47.94	47.63	47.77	47.66	0.31%	695,295
Aug 24, 2026	47.86	47.93	47.54	47.62	47.51	-0.67%	714,163
Aug 21, 2026	47.87	47.99	47.63	47.94	47.83	0.80%	461,589
Aug 20, 2026	47.91	48.01	47.50	47.56	47.45	-1.47%	986,206
Aug 19, 2026	48.61	48.61	48.21	48.27	48.16	0.33%	2,642,633
Aug 18, 2026	48.50	48.64	48.10	48.11	48.00	-1.39%	769,735
Aug 17, 2026	48.80	48.82	48.64	48.79	48.68	-0.18%	674,941
Aug 14, 2026	48.67	48.93	48.53	48.88	48.77	0.49%	561,373
Aug 13, 2026	48.67	48.83	48.48	48.64	48.53	0.48%	624,443
Aug 12, 2026	48.41	48.59	48.18	48.41	48.30	0.50%	1,009,410
Aug 11, 2026	48.31	48.53	48.17	48.17	48.06	0.08%	642,614
Aug 10, 2026	48.24	48.40	48.11	48.13	48.02	-0.39%	536,480
Aug 7, 2026	48.23	48.44	48.16	48.32	48.21	1.02%	595,507
Aug 6, 2026	48.10	48.30	47.75	47.83	47.72	-0.77%	857,989
Aug 5, 2026	48.66	48.70	48.18	48.20	48.09	-0.50%	2,680,639
Aug 4, 2026	47.76	48.53	47.70	48.44	48.33	2.06%	588,168
Aug 3, 2026	46.93	47.53	46.85	47.46	47.35	1.78%	1,142,432
Jul 31, 2026	47.01	47.03	46.15	46.63	46.52	-0.43%	880,145
Jul 30, 2026	46.69	46.89	46.24	46.83	46.72	0.97%	848,952
Jul 29, 2026	46.90	47.18	46.29	46.38	46.28	-1.55%	664,030
Jul 28, 2026	47.13	47.13	46.57	47.11	47.00	0.08%	886,049
Jul 27, 2026	47.15	47.43	46.77	47.07	46.96	0.75%	875,568
Jul 24, 2026	47.00	47.13	46.59	46.72	46.61	-0.13%	854,630
Jul 23, 2026	46.64	46.93	46.49	46.78	46.67	-0.68%	911,158
Jul 22, 2026	47.46	47.53	47.04	47.10	46.99	-1.13%	612,496