FEDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	56.14	56.14	56.14	56.14	56.14	0.45%	10
Aug 12, 2025	55.82	55.89	55.82	55.89	55.89	1.06%	1,259
Aug 11, 2025	55.38	55.38	55.30	55.30	55.30	-0.38%	1,707
Aug 8, 2025	55.46	55.51	55.46	55.51	55.51	0.75%	162
Aug 7, 2025	55.10	55.10	55.10	55.10	55.10	0.63%	181
Aug 6, 2025	54.75	54.75	54.75	54.75	54.75	0.56%	160
Aug 5, 2025	54.45	54.45	54.45	54.45	54.45	-0.05%	214
Aug 4, 2025	54.47	54.47	54.47	54.47	54.47	0.94%	100
Aug 1, 2025	53.68	53.96	53.68	53.96	53.96	-0.42%	737
Jul 31, 2025	54.34	54.34	54.19	54.19	54.19	-0.74%	1,387
Jul 30, 2025	54.65	54.65	54.60	54.60	54.60	-0.81%	3,637
Jul 29, 2025	55.05	55.05	55.04	55.04	55.04	-0.16%	247
Jul 28, 2025	55.13	55.13	55.13	55.13	55.13	-1.46%	19
Jul 25, 2025	55.95	55.95	55.95	55.95	55.95	-0.19%	32
Jul 24, 2025	56.05	56.05	56.05	56.05	56.05	-0.72%	6
Jul 23, 2025	55.94	56.45	55.94	56.45	56.45	2.22%	205
Jul 22, 2025	55.15	55.23	55.15	55.23	55.23	0.57%	116
Jul 21, 2025	55.02	55.02	54.92	54.92	54.92	0.27%	647
Jul 18, 2025	54.72	54.77	54.72	54.77	54.77	0.02%	424
Jul 17, 2025	55.44	55.44	54.56	54.75	54.75	0.20%	412
Jul 16, 2025	54.56	54.67	54.56	54.65	54.65	-0.07%	1,100
Jul 15, 2025	54.81	54.81	54.62	54.69	54.69	-0.38%	2,442
Jul 14, 2025	54.89	54.89	54.89	54.89	54.89	-0.12%	25
Jul 11, 2025	54.96	54.96	54.96	54.96	54.96	-1.37%	5
Jul 10, 2025	55.67	55.72	55.67	55.72	55.72	0.30%	3,858
Jul 9, 2025	55.52	55.55	55.52	55.55	55.55	0.72%	18,562
Jul 8, 2025	55.14	55.16	55.14	55.16	55.16	0.48%	320
Jul 7, 2025	55.24	55.24	54.89	54.89	54.89	-1.15%	830
Jul 3, 2025	55.53	55.53	55.53	55.53	55.53	0.01%	60
Jul 2, 2025	55.53	55.53	55.53	55.53	55.53	0.13%	147
Jul 1, 2025	55.46	55.46	55.46	55.46	55.46	0.06%	3
Jun 30, 2025	55.43	55.43	55.43	55.43	55.43	0.23%	79
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