FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM)
NYSEARCA: FEDM · Real-Time Price · USD
63.81
-0.07 (-0.11%)
Feb 27, 2026, 4:00 PM EST - Market closed
FEDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 63.76 | 63.81 | 63.76 | 63.81 | 63.81 | -0.11% | 530 |
| Feb 26, 2026 | 64.00 | 64.02 | 63.67 | 63.88 | 63.88 | -0.08% | 3,291 |
| Feb 25, 2026 | 63.79 | 63.93 | 63.75 | 63.93 | 63.93 | 0.89% | 341 |
| Feb 24, 2026 | 63.37 | 63.37 | 63.36 | 63.36 | 63.36 | 0.33% | 405 |
| Feb 23, 2026 | 63.51 | 63.51 | 63.15 | 63.15 | 63.15 | -0.39% | 1,132 |
| Feb 20, 2026 | 63.30 | 63.40 | 63.30 | 63.40 | 63.40 | 0.78% | 176 |
| Feb 19, 2026 | 62.81 | 62.91 | 62.81 | 62.91 | 62.91 | -0.41% | 6,126 |
| Feb 18, 2026 | 63.30 | 63.30 | 63.17 | 63.17 | 63.17 | 0.19% | 127 |
| Feb 17, 2026 | 62.16 | 63.13 | 62.16 | 63.05 | 63.05 | -0.34% | 4,445 |
| Feb 13, 2026 | 62.21 | 63.26 | 62.21 | 63.26 | 63.26 | 0.32% | 295 |
| Feb 12, 2026 | 63.68 | 63.68 | 63.06 | 63.06 | 63.06 | -1.02% | 715 |
| Feb 11, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 0.37% | 732 |
| Feb 10, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.47 | 0.20% | 41 |
| Feb 9, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 1.35% | 42 |
| Feb 6, 2026 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | 2.11% | 208 |
| Feb 5, 2026 | 61.41 | 61.41 | 61.21 | 61.21 | 61.21 | -1.22% | 233 |
| Feb 4, 2026 | 61.85 | 61.97 | 61.85 | 61.97 | 61.97 | 0.25% | 471 |
| Feb 3, 2026 | 61.83 | 61.83 | 61.82 | 61.82 | 61.82 | -0.01% | 167 |
| Feb 2, 2026 | 61.80 | 61.82 | 61.80 | 61.82 | 61.82 | 0.75% | 1,135 |
| Jan 30, 2026 | 61.56 | 61.56 | 61.36 | 61.36 | 61.36 | -1.11% | 263 |
| Jan 29, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.40% | 95 |
| Jan 28, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.73% | 32 |
| Jan 27, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 1.39% | 49 |
| Jan 26, 2026 | 61.58 | 61.58 | 61.41 | 61.41 | 61.41 | 0.58% | 604 |
| Jan 23, 2026 | 60.80 | 61.05 | 60.80 | 61.05 | 61.05 | 0.38% | 116 |
| Jan 22, 2026 | 60.74 | 60.89 | 60.74 | 60.82 | 60.82 | 0.85% | 8,901 |
| Jan 21, 2026 | 60.49 | 60.49 | 60.31 | 60.31 | 60.31 | 0.84% | 380 |
| Jan 20, 2026 | 59.99 | 59.99 | 59.81 | 59.81 | 59.81 | -1.51% | 1,705 |
| Jan 16, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.16% | 17 |
| Jan 15, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | -0.22% | 83 |
| Jan 14, 2026 | 60.94 | 60.94 | 60.76 | 60.76 | 60.76 | -0.08% | 633 |
| Jan 13, 2026 | 60.95 | 60.95 | 60.72 | 60.81 | 60.81 | -0.56% | 2,104 |
| Jan 12, 2026 | 61.30 | 61.30 | 61.15 | 61.15 | 61.15 | 0.72% | 1,147 |
| Jan 9, 2026 | 60.81 | 60.82 | 60.72 | 60.72 | 60.72 | 0.90% | 18,044 |
| Jan 8, 2026 | 60.01 | 60.18 | 60.01 | 60.18 | 60.18 | -0.20% | 4,185 |
| Jan 7, 2026 | 60.19 | 61.16 | 60.19 | 60.30 | 60.30 | -0.25% | 4,100 |
| Jan 6, 2026 | 60.42 | 60.45 | 60.42 | 60.45 | 60.45 | -0.14% | 276 |
| Jan 5, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 1.31% | 216 |
| Jan 2, 2026 | 59.51 | 59.75 | 59.51 | 59.75 | 59.75 | 1.14% | 566 |
| Dec 31, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | -0.78% | 231 |
| Dec 30, 2025 | 59.58 | 59.58 | 59.54 | 59.54 | 59.54 | 0.48% | 498 |
| Dec 29, 2025 | 59.31 | 59.31 | 59.26 | 59.26 | 59.26 | -0.45% | 140 |
| Dec 26, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 0.17% | 248 |
| Dec 24, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | 0.30% | 51 |
| Dec 23, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 0.44% | 184 |
| Dec 22, 2025 | 59.07 | 59.09 | 58.99 | 58.99 | 58.99 | 0.25% | 982 |
| Dec 19, 2025 | 59.03 | 59.03 | 58.84 | 58.84 | 58.84 | -0.47% | 3,536 |
| Dec 18, 2025 | 59.28 | 59.28 | 59.12 | 59.12 | 58.57 | 0.62% | 936 |
| Dec 17, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.21 | -0.81% | 12 |
| Dec 16, 2025 | 56.61 | 59.44 | 56.61 | 59.23 | 58.69 | -0.42% | 1,492 |
| Dec 15, 2025 | 59.32 | 59.48 | 59.31 | 59.48 | 58.93 | 0.53% | 1,377 |
| Dec 12, 2025 | 59.29 | 59.29 | 58.96 | 59.16 | 58.62 | -0.50% | 1,555 |
| Dec 11, 2025 | 59.14 | 59.46 | 59.14 | 59.46 | 58.91 | 0.68% | 251 |
| Dec 10, 2025 | 58.60 | 59.06 | 58.53 | 59.06 | 58.52 | 1.23% | 1,265 |
| Dec 9, 2025 | 56.00 | 58.78 | 56.00 | 58.34 | 57.80 | -0.09% | 4,022 |
| Dec 8, 2025 | 58.48 | 58.48 | 58.39 | 58.39 | 57.85 | -0.41% | 244 |
| Dec 5, 2025 | 58.68 | 58.68 | 58.63 | 58.63 | 58.09 | 0.06% | 209 |
| Dec 4, 2025 | 58.62 | 58.62 | 58.60 | 58.60 | 58.06 | 0.30% | 116 |
| Dec 3, 2025 | 58.28 | 58.42 | 58.28 | 58.42 | 57.88 | 0.40% | 289 |
| Dec 2, 2025 | 58.11 | 58.19 | 58.11 | 58.19 | 57.65 | 0.18% | 111 |
| Dec 1, 2025 | 58.24 | 58.24 | 58.08 | 58.08 | 57.55 | -0.54% | 209 |
| Nov 28, 2025 | 58.04 | 58.44 | 58.04 | 58.40 | 57.86 | 0.29% | 2,146 |
| Nov 26, 2025 | 55.96 | 58.23 | 55.96 | 58.23 | 57.69 | 2.32% | 3,781 |
| Nov 25, 2025 | 56.15 | 57.48 | 56.15 | 56.91 | 56.38 | 0.32% | 5,697 |
| Nov 24, 2025 | 56.65 | 56.95 | 56.65 | 56.73 | 56.21 | -0.12% | 3,041 |
| Nov 21, 2025 | 56.50 | 56.96 | 56.31 | 56.79 | 56.27 | 0.29% | 841 |
| Nov 20, 2025 | 57.06 | 57.06 | 56.35 | 56.63 | 56.11 | 0.07% | 931 |
| Nov 19, 2025 | 57.09 | 57.09 | 56.59 | 56.59 | 56.07 | -0.67% | 1,048 |
| Nov 18, 2025 | 57.23 | 57.23 | 56.40 | 56.98 | 56.45 | -1.66% | 5,388 |
| Nov 17, 2025 | 58.27 | 58.80 | 53.55 | 57.94 | 57.40 | -0.74% | 24,400 |
| Nov 14, 2025 | 58.37 | 58.56 | 58.12 | 58.37 | 57.83 | -0.08% | 63,315 |
| Nov 13, 2025 | 58.40 | 58.42 | 58.40 | 58.42 | 57.88 | -0.57% | 828 |
| Nov 12, 2025 | 58.67 | 59.46 | 58.01 | 58.76 | 58.22 | 0.49% | 12,325 |
| Nov 11, 2025 | 58.17 | 58.86 | 57.47 | 58.47 | 57.93 | 0.83% | 8,463 |
| Nov 10, 2025 | 57.91 | 57.99 | 57.91 | 57.99 | 57.45 | 0.59% | 1,936 |
| Nov 7, 2025 | 56.86 | 57.71 | 56.34 | 57.65 | 57.12 | 1.66% | 12,496 |
| Nov 6, 2025 | 57.31 | 58.12 | 56.04 | 56.71 | 56.19 | -1.25% | 64,192 |
| Nov 5, 2025 | 56.95 | 57.82 | 56.69 | 57.42 | 56.90 | 1.15% | 19,013 |
| Nov 4, 2025 | 57.85 | 57.99 | 56.66 | 56.77 | 56.25 | -1.35% | 11,023 |
| Nov 3, 2025 | 57.54 | 58.52 | 56.67 | 57.55 | 57.02 | 0.37% | 11,803 |
| Oct 31, 2025 | 57.91 | 58.65 | 56.82 | 57.33 | 56.81 | -1.24% | 14,688 |
| Oct 30, 2025 | 58.22 | 58.38 | 57.51 | 58.06 | 57.52 | -0.72% | 8,618 |
| Oct 29, 2025 | 57.58 | 58.91 | 57.35 | 58.48 | 57.94 | 1.88% | 12,745 |
| Oct 28, 2025 | 57.63 | 60.14 | 57.40 | 57.40 | 56.87 | -1.87% | 8,118 |
| Oct 27, 2025 | 59.35 | 60.50 | 58.00 | 58.49 | 57.95 | -1.20% | 15,724 |
| Oct 24, 2025 | 57.17 | 59.20 | 56.37 | 59.20 | 58.66 | 3.52% | 8,668 |
| Oct 23, 2025 | 57.65 | 57.98 | 57.19 | 57.19 | 56.66 | -1.15% | 1,530 |
| Oct 22, 2025 | 58.66 | 59.14 | 57.20 | 57.85 | 57.32 | -2.87% | 35,302 |
| Oct 21, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.01 | 1.03% | 212 |
| Oct 20, 2025 | 58.38 | 58.98 | 58.38 | 58.95 | 58.41 | 1.41% | 432 |
| Oct 17, 2025 | 58.02 | 58.13 | 58.02 | 58.13 | 57.59 | -0.01% | 252 |
| Oct 16, 2025 | 58.41 | 58.41 | 57.83 | 58.13 | 57.60 | -0.77% | 2,654 |
| Oct 15, 2025 | 58.57 | 58.58 | 58.57 | 58.58 | 58.04 | 2.09% | 787 |
| Oct 14, 2025 | 57.51 | 57.51 | 57.38 | 57.38 | 56.85 | 0.31% | 735 |
| Oct 13, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 56.68 | 0.93% | 31 |
| Oct 10, 2025 | 57.50 | 57.50 | 56.68 | 56.68 | 56.16 | -1.75% | 450 |
| Oct 9, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.15 | -0.94% | 9 |
| Oct 8, 2025 | 58.27 | 58.28 | 58.12 | 58.23 | 57.70 | 0.33% | 61,483 |
| Oct 7, 2025 | 58.07 | 58.07 | 58.04 | 58.04 | 57.51 | -0.84% | 475 |
| Oct 6, 2025 | 58.56 | 58.56 | 58.53 | 58.53 | 57.99 | 0.39% | 290 |