FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	45.72	45.88	45.58	45.78	45.78	0.23%	737,160
Oct 27, 2026	45.51	45.74	45.25	45.67	45.67	0.82%	918,739
Oct 26, 2026	45.17	45.56	45.13	45.30	45.30	0.62%	1,373,072
Oct 23, 2026	44.94	45.10	44.66	45.02	45.02	-0.42%	1,295,754
Oct 22, 2026	45.11	45.39	44.90	45.21	45.21	-0.26%	1,096,433
Oct 21, 2026	45.36	45.52	45.15	45.33	45.33	0.35%	1,194,971
Oct 20, 2026	44.49	45.30	44.46	45.17	45.17	1.71%	1,408,538
Oct 19, 2026	44.46	44.64	44.29	44.41	44.41	0.48%	1,075,221
Oct 16, 2026	45.07	45.08	44.10	44.20	44.20	-1.73%	1,091,630
Oct 15, 2026	44.36	44.99	44.27	44.98	44.98	1.28%	1,180,355
Oct 14, 2026	44.64	44.82	44.16	44.41	44.41	-1.64%	1,445,044
Oct 13, 2026	45.28	45.39	44.91	45.15	45.15	-0.20%	1,456,862
Oct 12, 2026	45.44	45.51	45.24	45.24	45.24	-0.48%	614,012
Oct 9, 2026	45.40	45.62	45.25	45.46	45.46	0.46%	954,078
Oct 8, 2026	45.02	45.27	44.73	45.25	45.25	0.07%	1,527,572
Oct 7, 2026	45.31	45.38	45.05	45.22	45.22	-1.14%	1,395,648
Oct 6, 2026	46.31	46.32	45.65	45.74	45.74	-0.57%	1,450,811
Oct 5, 2026	45.68	46.18	45.42	46.00	46.00	0.81%	948,891
Oct 2, 2026	45.72	45.92	45.54	45.63	45.63	0.91%	1,022,824
Oct 1, 2026	44.93	45.45	44.67	45.22	45.22	0.60%	1,595,761
Sep 30, 2026	45.24	45.32	44.94	44.95	44.95	-0.24%	2,386,755
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