FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.23	47.80	47.15	47.61	47.61	0.08%	976,068
Jun 25, 2026	47.66	48.05	47.28	47.57	47.57	0.85%	799,160
Jun 24, 2026	47.00	47.71	46.89	47.17	47.17	0.70%	536,695
Jun 23, 2026	46.38	47.18	46.31	46.84	46.84	-0.78%	747,412
Jun 22, 2026	47.05	47.42	46.89	47.21	47.21	0.94%	752,663
Jun 18, 2026	46.50	46.86	46.12	46.77	46.77	2.15%	810,336
Jun 17, 2026	46.38	46.80	45.79	45.90	45.79	-0.80%	577,397
Jun 16, 2026	46.75	46.99	46.20	46.27	46.16	-0.88%	568,459
Jun 15, 2026	47.02	47.11	46.56	46.68	46.56	0.76%	582,700
Jun 12, 2026	46.09	46.72	45.88	46.33	46.21	1.00%	479,593
Jun 11, 2026	44.91	45.94	44.83	45.87	45.76	2.99%	1,172,910
Jun 10, 2026	44.81	45.55	44.46	44.54	44.43	-0.89%	653,489
Jun 9, 2026	45.05	45.70	43.70	44.94	44.83	0.72%	1,051,067
Jun 8, 2026	44.94	45.06	44.61	44.62	44.51	0.70%	526,988
Jun 5, 2026	45.36	45.40	44.09	44.31	44.20	-3.21%	668,960
Jun 4, 2026	45.05	45.92	45.01	45.78	45.67	1.53%	312,644
Jun 3, 2026	45.65	45.65	44.98	45.09	44.98	-1.51%	820,083
Jun 2, 2026	45.36	45.84	45.35	45.78	45.67	0.81%	468,250
Jun 1, 2026	45.27	45.64	45.00	45.41	45.30	-0.33%	587,461
May 29, 2026	45.74	45.74	45.27	45.56	45.45	-0.57%	435,066
May 28, 2026	45.62	45.94	45.27	45.82	45.71	0.33%	540,153
May 27, 2026	45.85	45.93	45.53	45.67	45.56	0.02%	684,377
May 26, 2026	45.31	45.68	45.13	45.66	45.55	1.90%	509,453
May 22, 2026	44.67	45.00	44.56	44.81	44.70	0.88%	538,658
May 21, 2026	43.80	44.62	43.57	44.42	44.31	0.84%	500,464
May 20, 2026	43.25	44.11	43.01	44.05	43.94	2.56%	1,026,135
May 19, 2026	43.06	43.24	42.59	42.95	42.84	-0.92%	487,569
May 18, 2026	43.65	43.72	43.06	43.35	43.24	-0.23%	897,804
May 15, 2026	43.81	43.81	43.40	43.45	43.34	-2.12%	403,841
May 14, 2026	44.30	44.62	44.07	44.39	44.28	0.59%	956,528
May 13, 2026	44.23	44.27	43.74	44.13	44.02	-0.07%	503,997
May 12, 2026	44.48	44.48	43.56	44.16	44.05	-1.16%	639,600
May 11, 2026	44.64	44.92	44.64	44.68	44.57	0.34%	470,283
May 8, 2026	44.53	44.64	44.31	44.53	44.42	0.61%	520,620
May 7, 2026	45.14	45.14	44.16	44.26	44.15	-1.82%	987,515
May 6, 2026	44.88	45.11	44.62	45.08	44.97	1.37%	475,311
May 5, 2026	44.04	44.55	44.04	44.47	44.36	1.72%	335,599
May 4, 2026	43.77	44.19	43.45	43.72	43.61	-0.27%	589,576
May 1, 2026	43.60	43.96	43.31	43.84	43.73	0.92%	448,420
Apr 30, 2026	42.73	43.50	42.58	43.44	43.33	1.92%	2,304,102
Apr 29, 2026	42.66	42.72	42.36	42.62	42.51	0.21%	506,597
Apr 28, 2026	42.78	43.03	42.35	42.53	42.42	-0.86%	779,431
Apr 27, 2026	42.97	43.10	42.77	42.90	42.79	-0.02%	360,409
Apr 24, 2026	42.73	43.02	42.45	42.91	42.80	1.16%	471,523
Apr 23, 2026	42.63	42.74	41.81	42.42	42.31	-0.42%	1,045,255
Apr 22, 2026	42.80	42.85	42.34	42.60	42.49	0.71%	455,261
Apr 21, 2026	42.79	43.10	42.22	42.30	42.19	-0.83%	477,600
Apr 20, 2026	42.14	42.71	42.14	42.66	42.55	0.82%	358,985
Apr 17, 2026	42.00	42.60	41.91	42.31	42.20	2.15%	578,820
Apr 16, 2026	41.32	41.43	41.14	41.42	41.32	0.27%	620,013
Apr 15, 2026	41.19	41.31	40.99	41.31	41.21	0.49%	711,460
Apr 14, 2026	40.91	41.28	40.80	41.11	41.01	1.36%	773,201
Apr 13, 2026	39.77	40.59	39.72	40.56	40.46	1.65%	823,720
Apr 10, 2026	40.22	40.24	39.78	39.90	39.80	-0.55%	368,437
Apr 9, 2026	39.71	40.21	39.68	40.12	40.02	0.55%	792,746
Apr 8, 2026	40.13	40.26	39.69	39.90	39.80	2.73%	937,519
Apr 7, 2026	38.55	38.93	38.35	38.84	38.74	0.36%	499,713
Apr 6, 2026	38.56	38.78	38.42	38.70	38.60	0.29%	518,527
Apr 2, 2026	37.56	38.72	37.56	38.59	38.49	0.78%	387,073
Apr 1, 2026	38.35	38.78	38.28	38.29	38.19	0.76%	747,579
Mar 31, 2026	37.35	38.17	37.20	38.00	37.91	3.29%	649,381
Mar 30, 2026	37.70	37.70	36.64	36.79	36.70	-1.45%	437,336
Mar 27, 2026	37.71	37.82	37.23	37.33	37.24	-1.74%	398,517
Mar 26, 2026	38.26	38.63	37.92	37.99	37.90	-1.63%	349,718
Mar 25, 2026	38.65	38.78	38.27	38.62	38.52	1.21%	855,060
Mar 24, 2026	37.62	38.38	37.47	38.16	38.07	0.79%	484,343
Mar 23, 2026	37.80	38.47	37.55	37.86	37.77	2.19%	529,946
Mar 20, 2026	37.84	37.85	36.76	37.05	36.96	-2.16%	695,389
Mar 19, 2026	37.25	38.27	37.15	37.96	37.77	0.72%	417,948
Mar 18, 2026	37.97	38.15	37.64	37.69	37.51	-1.31%	507,476
Mar 17, 2026	38.17	38.41	38.01	38.19	38.00	0.79%	458,539
Mar 16, 2026	38.00	38.24	37.82	37.89	37.71	0.93%	555,985
Mar 13, 2026	37.92	38.10	37.39	37.54	37.36	-0.29%	2,180,796
Mar 12, 2026	38.01	38.03	37.56	37.65	37.47	-2.16%	2,528,101
Mar 11, 2026	38.49	38.78	38.20	38.48	38.29	-0.41%	283,551
Mar 10, 2026	38.62	39.28	38.46	38.64	38.45	-0.08%	470,763
Mar 9, 2026	37.83	38.78	37.22	38.67	38.48	0.94%	699,280
Mar 6, 2026	38.49	38.68	38.14	38.31	38.12	-2.49%	761,742
Mar 5, 2026	39.62	39.86	38.83	39.29	39.10	-1.95%	398,315
Mar 4, 2026	39.95	40.21	39.56	40.07	39.87	1.01%	831,097
Mar 3, 2026	39.30	39.90	38.67	39.67	39.48	-1.73%	630,961
Mar 2, 2026	39.41	40.44	39.40	40.37	40.17	0.93%	582,257
Feb 27, 2026	40.13	40.16	39.73	40.00	39.81	-1.67%	514,190
Feb 26, 2026	40.56	40.74	40.15	40.68	40.48	0.49%	444,235
Feb 25, 2026	40.43	40.56	40.10	40.48	40.28	1.12%	476,610
Feb 24, 2026	39.65	40.13	39.55	40.03	39.83	0.91%	478,332
Feb 23, 2026	40.24	40.25	39.27	39.67	39.48	-1.69%	487,782
Feb 20, 2026	40.07	40.67	40.00	40.35	40.15	0.15%	571,403
Feb 19, 2026	40.01	40.33	39.69	40.29	40.09	0.22%	384,217
Feb 18, 2026	40.09	40.62	39.95	40.20	40.00	0.50%	893,941
Feb 17, 2026	39.85	40.21	39.41	40.00	39.81	-0.20%	671,047
Feb 13, 2026	39.63	40.33	39.30	40.08	39.88	1.29%	733,425
Feb 12, 2026	40.78	40.78	39.31	39.57	39.38	-1.98%	835,678
Feb 11, 2026	40.94	40.99	39.89	40.37	40.17	-0.54%	641,632
Feb 10, 2026	40.78	40.90	40.52	40.59	40.39	-0.27%	523,415
Feb 9, 2026	40.35	40.81	40.16	40.70	40.50	0.79%	689,757
Feb 6, 2026	39.59	40.52	39.57	40.38	40.18	3.70%	549,521
Feb 5, 2026	39.14	39.68	38.74	38.94	38.75	-1.62%	1,002,764
Feb 4, 2026	40.21	40.22	39.01	39.58	39.39	-1.03%	1,085,321
Feb 3, 2026	40.27	40.42	39.39	39.99	39.80	-0.22%	1,405,663