FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	46.38	46.80	45.79	45.90	45.79	-0.80%	577,397
Jun 16, 2026	46.75	46.99	46.20	46.27	46.16	-0.88%	568,459
Jun 15, 2026	47.02	47.11	46.56	46.68	46.56	0.76%	582,700
Jun 12, 2026	46.09	46.72	45.88	46.33	46.21	1.00%	479,593
Jun 11, 2026	44.91	45.94	44.83	45.87	45.76	2.99%	1,172,910
Jun 10, 2026	44.81	45.55	44.46	44.54	44.43	-0.89%	653,489
Jun 9, 2026	45.05	45.70	43.70	44.94	44.83	0.72%	1,051,067
Jun 8, 2026	44.94	45.06	44.61	44.62	44.51	0.70%	526,988
Jun 5, 2026	45.36	45.40	44.09	44.31	44.20	-3.21%	668,960
Jun 4, 2026	45.05	45.92	45.01	45.78	45.67	1.53%	312,644
Jun 3, 2026	45.65	45.65	44.98	45.09	44.98	-1.51%	820,083
Jun 2, 2026	45.36	45.84	45.35	45.78	45.67	0.81%	468,250
Jun 1, 2026	45.27	45.64	45.00	45.41	45.30	-0.33%	587,461
May 29, 2026	45.74	45.74	45.27	45.56	45.45	-0.57%	435,066
May 28, 2026	45.62	45.94	45.27	45.82	45.71	0.33%	540,153
May 27, 2026	45.85	45.93	45.53	45.67	45.56	0.02%	684,377
May 26, 2026	45.31	45.68	45.13	45.66	45.55	1.90%	509,453
May 22, 2026	44.67	45.00	44.56	44.81	44.70	0.88%	538,658
May 21, 2026	43.80	44.62	43.57	44.42	44.31	0.84%	500,464
May 20, 2026	43.25	44.11	43.01	44.05	43.94	2.56%	1,026,135
May 19, 2026	43.06	43.24	42.59	42.95	42.84	-0.92%	487,569
May 18, 2026	43.65	43.72	43.06	43.35	43.24	-0.23%	897,804
May 15, 2026	43.81	43.81	43.40	43.45	43.34	-2.12%	403,841
May 14, 2026	44.30	44.62	44.07	44.39	44.28	0.59%	956,528
May 13, 2026	44.23	44.27	43.74	44.13	44.02	-0.07%	503,997
May 12, 2026	44.48	44.48	43.56	44.16	44.05	-1.16%	639,600
May 11, 2026	44.64	44.92	44.64	44.68	44.57	0.34%	470,283
May 8, 2026	44.53	44.64	44.31	44.53	44.42	0.61%	520,620
May 7, 2026	45.14	45.14	44.16	44.26	44.15	-1.82%	987,515
May 6, 2026	44.88	45.11	44.62	45.08	44.97	1.37%	475,311
May 5, 2026	44.04	44.55	44.04	44.47	44.36	1.72%	335,599
May 4, 2026	43.77	44.19	43.45	43.72	43.61	-0.27%	589,576
May 1, 2026	43.60	43.96	43.31	43.84	43.73	0.92%	448,420
Apr 30, 2026	42.73	43.50	42.58	43.44	43.33	1.92%	2,304,102
Apr 29, 2026	42.66	42.72	42.36	42.62	42.51	0.21%	506,597
Apr 28, 2026	42.78	43.03	42.35	42.53	42.42	-0.86%	779,431
Apr 27, 2026	42.97	43.10	42.77	42.90	42.79	-0.02%	360,409
Apr 24, 2026	42.73	43.02	42.45	42.91	42.80	1.16%	471,523