FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM)
NYSEARCA: FEDM · Real-Time Price · USD
58.63
+0.03 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
58.63
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FEDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.68 | 58.68 | 58.63 | 58.63 | 58.63 | 0.06% | 209 |
| Dec 4, 2025 | 58.62 | 58.62 | 58.60 | 58.60 | 58.60 | 0.30% | 116 |
| Dec 3, 2025 | 58.28 | 58.42 | 58.28 | 58.42 | 58.42 | 0.40% | 289 |
| Dec 2, 2025 | 58.11 | 58.19 | 58.11 | 58.19 | 58.19 | 0.18% | 111 |
| Dec 1, 2025 | 58.24 | 58.24 | 58.08 | 58.08 | 58.08 | -0.54% | 209 |
| Nov 28, 2025 | 58.04 | 58.44 | 58.04 | 58.40 | 58.40 | 0.29% | 2,146 |
| Nov 26, 2025 | 55.96 | 58.23 | 55.96 | 58.23 | 58.23 | 2.32% | 3,781 |
| Nov 25, 2025 | 56.15 | 57.48 | 56.15 | 56.91 | 56.91 | 0.32% | 5,697 |
| Nov 24, 2025 | 56.65 | 56.95 | 56.65 | 56.73 | 56.73 | -0.12% | 3,041 |
| Nov 21, 2025 | 56.50 | 56.96 | 56.31 | 56.79 | 56.79 | 0.29% | 841 |
| Nov 20, 2025 | 57.06 | 57.06 | 56.35 | 56.63 | 56.63 | 0.07% | 931 |
| Nov 19, 2025 | 57.09 | 57.09 | 56.59 | 56.59 | 56.59 | -0.67% | 1,048 |
| Nov 18, 2025 | 57.23 | 57.23 | 56.40 | 56.98 | 56.97 | -1.66% | 5,388 |
| Nov 17, 2025 | 58.27 | 58.80 | 53.55 | 57.94 | 57.94 | -0.74% | 24,400 |
| Nov 14, 2025 | 58.37 | 58.56 | 58.12 | 58.37 | 58.37 | -0.08% | 63,315 |
| Nov 13, 2025 | 58.40 | 58.42 | 58.40 | 58.42 | 58.42 | -0.57% | 828 |
| Nov 12, 2025 | 58.67 | 59.46 | 58.01 | 58.76 | 58.76 | 0.49% | 12,325 |
| Nov 11, 2025 | 58.17 | 58.86 | 57.47 | 58.47 | 58.47 | 0.83% | 8,463 |
| Nov 10, 2025 | 57.91 | 57.99 | 57.91 | 57.99 | 57.99 | 0.59% | 1,936 |
| Nov 7, 2025 | 56.86 | 57.71 | 56.34 | 57.65 | 57.65 | 1.66% | 12,496 |
| Nov 6, 2025 | 57.31 | 58.12 | 56.04 | 56.71 | 56.71 | -1.25% | 64,192 |
| Nov 5, 2025 | 56.95 | 57.82 | 56.69 | 57.42 | 57.42 | 1.15% | 19,013 |
| Nov 4, 2025 | 57.85 | 57.99 | 56.66 | 56.77 | 56.77 | -1.35% | 11,023 |
| Nov 3, 2025 | 57.54 | 58.52 | 56.67 | 57.55 | 57.55 | 0.37% | 11,803 |
| Oct 31, 2025 | 57.91 | 58.65 | 56.82 | 57.33 | 57.33 | -1.24% | 14,688 |
| Oct 30, 2025 | 58.22 | 58.38 | 57.51 | 58.06 | 58.05 | -0.72% | 8,618 |
| Oct 29, 2025 | 57.58 | 58.91 | 57.35 | 58.48 | 58.48 | 1.88% | 12,745 |
| Oct 28, 2025 | 57.63 | 60.14 | 57.40 | 57.40 | 57.40 | -1.87% | 8,118 |
| Oct 27, 2025 | 59.35 | 60.50 | 58.00 | 58.49 | 58.49 | -1.20% | 15,724 |
| Oct 24, 2025 | 57.17 | 59.20 | 56.37 | 59.20 | 59.20 | 3.52% | 8,668 |
| Oct 23, 2025 | 57.65 | 57.98 | 57.19 | 57.19 | 57.19 | -1.15% | 1,530 |
| Oct 22, 2025 | 58.66 | 59.14 | 57.20 | 57.85 | 57.85 | -2.87% | 35,302 |
| Oct 21, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | 1.03% | 212 |
| Oct 20, 2025 | 58.38 | 58.98 | 58.38 | 58.95 | 58.95 | 1.41% | 432 |
| Oct 17, 2025 | 58.02 | 58.13 | 58.02 | 58.13 | 58.13 | -0.01% | 252 |
| Oct 16, 2025 | 58.41 | 58.41 | 57.83 | 58.13 | 58.13 | -0.77% | 2,654 |
| Oct 15, 2025 | 58.57 | 58.58 | 58.57 | 58.58 | 58.58 | 2.09% | 787 |
| Oct 14, 2025 | 57.51 | 57.51 | 57.38 | 57.38 | 57.38 | 0.31% | 735 |
| Oct 13, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 57.20 | 0.93% | 31 |
| Oct 10, 2025 | 57.50 | 57.50 | 56.68 | 56.68 | 56.68 | -1.75% | 450 |
| Oct 9, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.94% | 9 |
| Oct 8, 2025 | 58.27 | 58.28 | 58.12 | 58.23 | 58.23 | 0.33% | 61,483 |
| Oct 7, 2025 | 58.07 | 58.07 | 58.04 | 58.04 | 58.04 | -0.84% | 475 |
| Oct 6, 2025 | 58.56 | 58.56 | 58.53 | 58.53 | 58.53 | 0.39% | 290 |
| Oct 3, 2025 | 58.38 | 58.38 | 58.29 | 58.30 | 58.30 | 0.81% | 1,191 |
| Oct 2, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 0.06% | 93 |
| Oct 1, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.92% | 33 |
| Sep 30, 2025 | 56.94 | 57.27 | 56.94 | 57.27 | 57.27 | 0.62% | 1,725 |
| Sep 29, 2025 | 56.95 | 56.96 | 56.92 | 56.92 | 56.92 | 0.63% | 24,866 |
| Sep 26, 2025 | 56.47 | 56.56 | 56.47 | 56.56 | 56.56 | 0.61% | 2,275 |
| Sep 25, 2025 | 55.80 | 56.31 | 55.80 | 56.22 | 56.22 | -0.02% | 5,120 |
| Sep 24, 2025 | 56.21 | 56.31 | 56.11 | 56.23 | 56.23 | -0.92% | 643 |
| Sep 23, 2025 | 56.94 | 56.94 | 56.65 | 56.76 | 56.76 | -0.04% | 6,722 |
| Sep 22, 2025 | 56.43 | 56.83 | 56.43 | 56.78 | 56.78 | 0.53% | 4,195 |
| Sep 19, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -1.03% | 45 |
| Sep 18, 2025 | 56.85 | 57.21 | 56.85 | 57.07 | 56.80 | 0.32% | 514 |
| Sep 17, 2025 | 57.12 | 57.30 | 56.88 | 56.88 | 56.62 | -0.30% | 2,486 |
| Sep 16, 2025 | 57.10 | 57.10 | 56.94 | 57.05 | 56.79 | -0.38% | 582 |
| Sep 15, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.01 | 0.57% | 98 |
| Sep 12, 2025 | 57.05 | 57.05 | 56.95 | 56.95 | 56.69 | -0.64% | 274 |
| Sep 11, 2025 | 57.34 | 57.37 | 57.32 | 57.32 | 57.05 | 1.01% | 28,763 |
| Sep 10, 2025 | 56.75 | 56.75 | 56.74 | 56.74 | 56.48 | -0.15% | 265 |
| Sep 9, 2025 | 56.72 | 56.93 | 56.72 | 56.82 | 56.56 | -0.22% | 4,910 |
| Sep 8, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.69 | 0.94% | 116 |
| Sep 5, 2025 | 56.46 | 56.46 | 56.42 | 56.42 | 56.16 | 0.46% | 136 |
| Sep 4, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 55.91 | 0.76% | 6 |
| Sep 3, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.48 | 0.18% | 12 |
| Sep 2, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.38 | -0.95% | 22 |
| Aug 29, 2025 | 56.18 | 56.18 | 56.17 | 56.17 | 55.92 | -0.45% | 714 |
| Aug 28, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.17 | 0.38% | 14 |
| Aug 27, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 55.96 | -0.07% | 99 |
| Aug 26, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.00 | -1.00% | 26 |
| Aug 25, 2025 | 56.87 | 56.87 | 56.47 | 56.82 | 56.56 | -0.72% | 415 |
| Aug 22, 2025 | 57.16 | 57.35 | 57.16 | 57.24 | 56.97 | 1.26% | 7,591 |
| Aug 21, 2025 | 56.55 | 56.61 | 56.47 | 56.52 | 56.26 | -0.16% | 6,329 |
| Aug 20, 2025 | 56.30 | 56.71 | 56.30 | 56.62 | 56.36 | 0.29% | 752 |
| Aug 19, 2025 | 56.27 | 56.69 | 56.27 | 56.46 | 56.20 | -0.01% | 62,543 |
| Aug 18, 2025 | 56.49 | 56.49 | 56.19 | 56.46 | 56.20 | 0.28% | 1,881 |
| Aug 15, 2025 | 55.99 | 56.30 | 55.99 | 56.30 | 56.05 | 0.43% | 408 |
| Aug 14, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 55.81 | -0.12% | 519 |
| Aug 13, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 55.88 | 0.45% | 10 |
| Aug 12, 2025 | 55.82 | 55.89 | 55.82 | 55.89 | 55.63 | 1.06% | 1,259 |
| Aug 11, 2025 | 55.38 | 55.38 | 55.30 | 55.30 | 55.04 | -0.38% | 1,707 |
| Aug 8, 2025 | 55.46 | 55.51 | 55.46 | 55.51 | 55.26 | 0.75% | 162 |
| Aug 7, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.84 | 0.63% | 181 |
| Aug 6, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.50 | 0.56% | 160 |
| Aug 5, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.20 | -0.05% | 214 |
| Aug 4, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.22 | 0.94% | 100 |
| Aug 1, 2025 | 53.68 | 53.96 | 53.68 | 53.96 | 53.72 | -0.42% | 737 |
| Jul 31, 2025 | 54.34 | 54.34 | 54.19 | 54.19 | 53.94 | -0.74% | 1,387 |
| Jul 30, 2025 | 54.65 | 54.65 | 54.60 | 54.60 | 54.35 | -0.81% | 3,637 |
| Jul 29, 2025 | 55.05 | 55.05 | 55.04 | 55.04 | 54.79 | -0.16% | 247 |
| Jul 28, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 54.88 | -1.46% | 19 |
| Jul 25, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.69 | -0.19% | 32 |
| Jul 24, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 55.79 | -0.72% | 6 |
| Jul 23, 2025 | 55.94 | 56.45 | 55.94 | 56.45 | 56.20 | 2.22% | 205 |
| Jul 22, 2025 | 55.15 | 55.23 | 55.15 | 55.23 | 54.98 | 0.57% | 116 |
| Jul 21, 2025 | 55.02 | 55.02 | 54.92 | 54.92 | 54.66 | 0.27% | 647 |
| Jul 18, 2025 | 54.72 | 54.77 | 54.72 | 54.77 | 54.52 | 0.02% | 424 |
| Jul 17, 2025 | 55.44 | 55.44 | 54.56 | 54.75 | 54.50 | 0.20% | 412 |