FEDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	55.07	55.54	55.07	55.30	55.30	0.43%	2,441
Jun 26, 2025	54.82	55.07	54.82	55.06	55.06	1.40%	2,473
Jun 25, 2025	54.39	54.39	54.25	54.30	54.30	-0.69%	2,945
Jun 24, 2025	54.68	54.68	54.68	54.68	54.68	1.24%	3
Jun 23, 2025	54.01	54.01	54.01	54.01	54.01	0.28%	6
Jun 20, 2025	53.91	53.91	53.86	53.86	53.86	-2.10%	1,104
Jun 18, 2025	55.01	55.01	55.01	55.01	54.21	0.15%	5
Jun 17, 2025	55.30	55.40	54.93	54.93	54.12	-1.29%	2,007
Jun 16, 2025	55.65	55.65	55.65	55.65	54.83	0.42%	8
Jun 13, 2025	55.41	55.41	55.41	55.41	54.60	-1.45%	8
Jun 12, 2025	56.23	56.23	56.23	56.23	55.41	0.76%	464
Jun 11, 2025	55.81	55.81	55.81	55.81	54.99	-0.19%	96
Jun 10, 2025	55.91	55.91	55.91	55.91	55.09	0.14%	4
Jun 9, 2025	55.84	55.84	55.84	55.84	55.02	0.15%	107
Jun 6, 2025	55.75	55.75	55.75	55.75	54.94	0.27%	8
Jun 5, 2025	55.77	56.02	55.50	55.60	54.79	-0.16%	7,123
Jun 4, 2025	55.69	55.69	55.69	55.69	54.88	0.57%	3
Jun 3, 2025	55.38	55.38	55.38	55.38	54.57	-0.81%	46
Jun 2, 2025	55.83	55.83	55.83	55.83	55.01	1.06%	140
May 30, 2025	54.95	55.26	54.95	55.24	54.43	0.03%	2,288
May 29, 2025	55.18	55.29	54.68	55.22	54.41	0.62%	2,629
May 28, 2025	54.88	54.88	54.88	54.88	54.08	-0.99%	3
May 27, 2025	55.48	55.48	55.43	55.43	54.62	1.45%	246
May 23, 2025	54.64	54.64	54.64	54.64	53.84	-0.03%	3
May 22, 2025	54.65	54.65	54.65	54.65	53.85	-0.04%	144
May 21, 2025	54.67	54.67	54.67	54.67	53.87	-0.40%	60
May 20, 2025	54.84	54.89	54.84	54.89	54.09	0.66%	374
May 19, 2025	54.53	54.53	54.53	54.53	53.73	0.85%	5
May 16, 2025	54.18	54.18	54.07	54.07	53.28	-0.29%	1,318
May 15, 2025	54.23	54.23	54.23	54.23	53.44	1.59%	164
May 14, 2025	53.88	53.88	53.38	53.38	52.60	-0.53%	634
May 13, 2025	53.72	53.72	53.67	53.67	52.88	0.18%	159
May 12, 2025	53.64	53.69	53.57	53.57	52.79	0.26%	1,061
May 9, 2025	53.43	53.43	53.43	53.43	52.65	0.44%	3
May 8, 2025	53.32	53.32	53.20	53.20	52.42	-0.32%	485
May 7, 2025	53.37	53.37	53.37	53.37	52.58	-0.46%	5
May 6, 2025	53.63	53.63	53.61	53.61	52.82	-0.11%	143
May 5, 2025	53.67	53.67	53.67	53.67	52.88	0.17%	96
May 2, 2025	53.69	53.69	53.52	53.58	52.79	1.67%	2,322
May 1, 2025	52.67	52.75	52.67	52.69	51.92	-0.17%	884
Apr 30, 2025	52.78	52.78	52.78	52.78	52.01	-0.07%	5
Apr 29, 2025	52.85	53.04	52.62	52.82	52.05	0.29%	11,744
Apr 28, 2025	52.73	52.73	52.67	52.67	51.90	0.67%	7,025
Apr 25, 2025	52.32	52.32	52.32	52.32	51.55	0.25%	16
Apr 24, 2025	51.87	52.19	51.87	52.19	51.42	1.35%	363
Apr 23, 2025	51.59	51.60	51.49	51.49	50.74	0.18%	9,886
Apr 22, 2025	51.32	51.40	51.32	51.40	50.65	2.04%	156
Apr 21, 2025	50.96	50.96	50.11	50.38	49.64	-0.51%	2,290
Apr 17, 2025	51.03	51.03	50.63	50.63	49.89	0.83%	10,093
Apr 16, 2025	50.22	50.22	50.22	50.22	49.48	-0.26%	220