FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.46	38.46	38.06	38.16	38.16	-0.50%	249,236
Dec 4, 2025	38.05	38.47	37.89	38.35	38.35	0.84%	403,843
Dec 3, 2025	37.65	38.09	37.50	38.03	38.03	1.41%	342,700
Dec 2, 2025	37.83	37.83	37.50	37.50	37.50	0.11%	236,750
Dec 1, 2025	37.51	37.78	37.38	37.46	37.46	-1.21%	229,541
Nov 28, 2025	38.00	38.00	37.72	37.92	37.92	0.50%	109,186
Nov 26, 2025	37.58	37.99	37.40	37.73	37.73	0.77%	536,125
Nov 25, 2025	36.78	37.48	36.55	37.44	37.44	2.32%	453,487
Nov 24, 2025	36.02	36.62	35.76	36.59	36.59	1.89%	311,338
Nov 21, 2025	35.05	36.11	34.83	35.91	35.91	2.78%	928,934
Nov 20, 2025	36.29	36.45	34.87	34.94	34.94	-1.85%	348,994
Nov 19, 2025	35.68	35.98	35.37	35.60	35.60	0.14%	570,729
Nov 18, 2025	35.22	35.78	35.17	35.55	35.55	0.06%	597,877
Nov 17, 2025	36.28	36.40	35.37	35.53	35.53	-2.20%	335,971
Nov 14, 2025	35.78	36.47	35.52	36.33	36.33	0.19%	187,571
Nov 13, 2025	37.15	37.21	36.08	36.26	36.26	-2.76%	325,177
Nov 12, 2025	37.48	37.70	37.20	37.29	37.29	0.08%	208,034
Nov 11, 2025	37.24	37.43	37.01	37.26	37.26	0.08%	285,941
Nov 10, 2025	37.23	37.38	36.83	37.23	37.23	1.39%	172,436
Nov 7, 2025	36.31	36.74	35.93	36.72	36.72	0.69%	622,168
Nov 6, 2025	36.99	37.16	36.37	36.47	36.47	-1.33%	279,666
Nov 5, 2025	36.70	37.16	36.56	36.96	36.96	1.37%	276,262
Nov 4, 2025	36.78	37.00	36.46	36.46	36.46	-1.86%	359,150
Nov 3, 2025	37.24	37.24	36.68	37.15	37.15	-0.08%	268,172
Oct 31, 2025	37.05	37.38	36.81	37.18	37.18	0.51%	243,214
Oct 30, 2025	37.16	37.59	36.94	36.99	36.99	-0.78%	506,176
Oct 29, 2025	37.52	38.00	37.07	37.28	37.28	-1.01%	456,685
Oct 28, 2025	37.74	37.80	37.38	37.66	37.66	-0.37%	419,848
Oct 27, 2025	38.10	38.15	37.68	37.80	37.80	0.13%	353,817
Oct 24, 2025	37.86	38.00	37.66	37.75	37.75	1.45%	566,708
Oct 23, 2025	36.98	37.35	36.83	37.21	37.21	1.44%	287,174
Oct 22, 2025	37.17	37.29	36.30	36.68	36.68	-1.42%	462,878
Oct 21, 2025	37.21	37.35	36.83	37.21	37.21	0.11%	657,700
Oct 20, 2025	37.04	37.28	36.84	37.17	37.17	1.78%	348,254
Oct 17, 2025	36.63	36.82	36.15	36.52	36.52	-0.57%	212,423
Oct 16, 2025	37.42	37.50	36.57	36.73	36.73	-1.24%	239,138
Oct 15, 2025	37.34	37.58	36.83	37.19	37.19	1.00%	453,864
Oct 14, 2025	36.05	37.14	35.89	36.82	36.82	1.29%	661,268
Oct 13, 2025	36.26	36.48	36.05	36.35	36.35	2.39%	1,091,581
Oct 10, 2025	36.81	37.00	35.50	35.50	35.50	-3.40%	501,467
Oct 9, 2025	37.14	37.14	36.60	36.75	36.75	-0.70%	225,609
Oct 8, 2025	36.75	37.01	36.51	37.01	37.01	1.01%	2,884,331
Oct 7, 2025	37.13	37.13	36.31	36.64	36.64	-0.81%	562,733
Oct 6, 2025	37.31	37.34	36.88	36.94	36.94	0.03%	484,965
Oct 3, 2025	36.93	37.25	36.82	36.93	36.93	0.60%	704,790
Oct 2, 2025	36.52	36.75	36.35	36.71	36.71	0.38%	2,220,105
Oct 1, 2025	36.19	36.64	36.19	36.57	36.57	0.03%	377,654
Sep 30, 2025	36.48	36.61	36.16	36.56	36.56	0.44%	228,765
Sep 29, 2025	36.52	36.61	36.29	36.40	36.40	-	199,559
Sep 26, 2025	36.31	36.50	36.11	36.40	36.40	0.69%	284,661