FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.12	32.17	31.66	31.94	31.94	0.19%	206,479
Jun 26, 2025	31.63	31.88	31.35	31.88	31.88	1.72%	201,015
Jun 25, 2025	31.82	31.82	31.32	31.34	31.34	-1.07%	84,597
Jun 24, 2025	31.39	31.72	31.25	31.68	31.68	1.70%	318,437
Jun 23, 2025	30.81	31.21	30.37	31.15	31.15	0.97%	365,400
Jun 20, 2025	30.84	31.12	30.69	30.85	30.85	-0.03%	82,119
Jun 18, 2025	30.82	31.07	30.66	30.86	30.85	0.46%	75,415
Jun 17, 2025	30.89	30.97	30.67	30.72	30.71	-0.81%	53,176
Jun 16, 2025	31.00	31.16	30.78	30.97	30.96	0.95%	255,040
Jun 13, 2025	30.96	31.03	30.57	30.68	30.67	-1.89%	98,545
Jun 12, 2025	31.33	31.38	31.13	31.27	31.26	-0.48%	325,624
Jun 11, 2025	31.66	31.76	31.34	31.42	31.41	-0.60%	78,926
Jun 10, 2025	31.75	31.75	31.43	31.61	31.60	0.54%	73,869
Jun 9, 2025	31.50	31.58	31.30	31.44	31.43	0.32%	64,470
Jun 6, 2025	31.36	31.36	31.10	31.34	31.33	1.46%	54,151
Jun 5, 2025	31.00	31.10	30.69	30.89	30.88	-	74,308
Jun 4, 2025	31.16	31.16	30.82	30.89	30.88	-0.13%	153,060
Jun 3, 2025	30.52	31.05	30.51	30.93	30.92	1.31%	203,518
Jun 2, 2025	30.27	30.53	29.95	30.53	30.52	0.43%	62,999
May 30, 2025	30.44	30.51	30.10	30.40	30.39	-0.36%	104,474
May 29, 2025	30.78	30.78	30.26	30.51	30.50	0.26%	148,405
May 28, 2025	30.73	30.77	30.39	30.43	30.42	-0.91%	152,026
May 27, 2025	30.54	30.71	30.21	30.71	30.70	2.43%	74,194
May 23, 2025	29.72	30.04	29.70	29.98	29.97	-0.27%	60,429
May 22, 2025	29.90	30.22	29.85	30.06	30.05	0.07%	155,304
May 21, 2025	30.61	30.69	29.93	30.04	30.03	-2.75%	99,219
May 20, 2025	30.81	30.97	30.69	30.89	30.88	0.25%	105,096
May 19, 2025	30.41	30.83	30.41	30.81	30.80	-0.51%	48,603
May 16, 2025	30.72	30.99	30.63	30.97	30.96	1.18%	92,686
May 15, 2025	30.44	30.67	30.24	30.61	30.60	0.10%	54,525
May 14, 2025	30.88	30.88	30.52	30.58	30.57	-1.10%	111,013
May 13, 2025	30.76	30.94	30.68	30.92	30.91	0.65%	334,988
May 12, 2025	30.91	30.91	30.32	30.72	30.71	3.50%	167,001
May 9, 2025	29.74	29.97	29.51	29.68	29.67	-0.27%	105,458
May 8, 2025	29.66	29.96	29.32	29.76	29.75	1.54%	64,788
May 7, 2025	29.39	29.39	29.01	29.31	29.30	0.83%	88,354
May 6, 2025	29.15	29.25	28.92	29.07	29.06	-1.02%	135,029
May 5, 2025	29.30	29.61	29.30	29.37	29.36	-0.34%	437,559
May 2, 2025	29.25	29.65	29.20	29.47	29.46	2.26%	152,646
May 1, 2025	29.06	29.13	28.63	28.82	28.81	0.59%	202,618
Apr 30, 2025	28.43	28.74	28.07	28.65	28.64	-1.17%	124,930
Apr 29, 2025	28.61	29.05	28.49	28.99	28.98	0.69%	142,061
Apr 28, 2025	28.84	28.94	28.39	28.79	28.78	0.49%	138,380
Apr 25, 2025	28.70	28.71	28.30	28.65	28.64	-0.38%	145,932
Apr 24, 2025	28.25	28.99	27.99	28.76	28.75	2.75%	477,107
Apr 23, 2025	28.49	28.80	27.97	27.99	27.98	1.67%	204,457
Apr 22, 2025	27.21	27.69	27.19	27.53	27.52	2.53%	165,933
Apr 21, 2025	27.12	27.23	26.60	26.85	26.84	-2.33%	300,913
Apr 17, 2025	27.38	27.69	27.30	27.49	27.48	0.62%	500,121
Apr 16, 2025	27.61	27.70	27.02	27.32	27.31	-1.37%	374,098