FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	46.09	46.72	45.88	46.33	46.33	1.00%	479,593
Jun 11, 2026	44.91	45.94	44.83	45.87	45.87	2.99%	1,172,910
Jun 10, 2026	44.81	45.55	44.46	44.54	44.54	-0.89%	651,989
Jun 9, 2026	45.05	45.70	43.70	44.94	44.94	0.72%	1,050,981
Jun 8, 2026	44.94	45.06	44.61	44.62	44.62	0.70%	526,911
Jun 5, 2026	45.36	45.40	44.09	44.31	44.31	-3.21%	668,795
Jun 4, 2026	45.05	45.92	45.01	45.78	45.78	1.53%	312,623
Jun 3, 2026	45.65	45.65	44.98	45.09	45.09	-1.51%	820,083
Jun 2, 2026	45.36	45.84	45.35	45.78	45.78	0.81%	467,787
Jun 1, 2026	45.27	45.64	45.00	45.41	45.41	-0.33%	587,460
May 29, 2026	45.74	45.74	45.27	45.56	45.56	-0.57%	435,046
May 28, 2026	45.62	45.94	45.27	45.82	45.82	0.33%	540,153
May 27, 2026	45.85	45.93	45.53	45.67	45.67	0.02%	684,377
May 26, 2026	45.31	45.68	45.13	45.66	45.66	1.90%	509,157
May 22, 2026	44.67	45.00	44.56	44.81	44.81	0.88%	538,658
May 21, 2026	43.80	44.62	43.57	44.42	44.42	0.84%	500,464
May 20, 2026	43.25	44.11	43.01	44.05	44.05	2.56%	1,026,079
May 19, 2026	43.06	43.24	42.59	42.95	42.95	-0.92%	487,554
May 18, 2026	43.65	43.72	43.06	43.35	43.35	-0.23%	897,804
May 15, 2026	43.81	43.81	43.40	43.45	43.45	-2.12%	403,841
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%	470,283
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%	987,515
May 6, 2026	44.88	45.11	44.62	45.08	45.08	1.37%	475,311
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%	589,576
May 1, 2026	43.60	43.96	43.31	43.84	43.84	0.92%	448,420
Apr 30, 2026	42.73	43.50	42.58	43.44	43.44	1.92%	2,304,102
Apr 29, 2026	42.66	42.72	42.36	42.62	42.62	0.21%	506,597
Apr 28, 2026	42.78	43.03	42.35	42.53	42.53	-0.86%	779,431
Apr 27, 2026	42.97	43.10	42.77	42.90	42.90	-0.02%	360,409
Apr 24, 2026	42.73	43.02	42.45	42.91	42.91	1.16%	471,523
Apr 23, 2026	42.63	42.74	41.81	42.42	42.42	-0.42%	1,045,255
Apr 22, 2026	42.80	42.85	42.34	42.60	42.60	0.71%	455,261
Apr 21, 2026	42.79	43.10	42.22	42.30	42.30	-0.83%	477,600
Apr 20, 2026	42.14	42.71	42.14	42.66	42.66	0.82%	358,985
Apr 17, 2026	42.00	42.60	41.91	42.31	42.31	2.15%	578,820
Apr 16, 2026	41.32	41.43	41.14	41.42	41.42	0.27%	620,013
Apr 15, 2026	41.19	41.31	40.99	41.31	41.31	0.49%	711,460
Apr 14, 2026	40.91	41.28	40.80	41.11	41.11	1.36%	773,201
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%	792,746
Apr 8, 2026	40.13	40.26	39.69	39.90	39.90	2.73%	937,519
Apr 7, 2026	38.55	38.93	38.35	38.84	38.84	0.36%	499,713
Apr 6, 2026	38.56	38.78	38.42	38.70	38.70	0.29%	518,527
Apr 2, 2026	37.56	38.72	37.56	38.59	38.59	0.78%	387,073