Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 2,649.00 | 41.50 | 1.59% | 2,649.00 | 2,649.00 | 2,649.00 | 0 |
| Sep 25 2024 | 2,607.50 | -5.50 | -0.21% | 2,595.00 | 2,624.00 | 2,591.50 | 2,008 |
| Sep 24 2024 | 2,613.00 | 59.50 | 2.33% | 2,613.00 | 2,613.00 | 2,613.00 | 0 |
| Sep 23 2024 | 2,553.50 | 8.00 | 0.31% | 2,553.50 | 2,553.50 | 2,553.50 | 30 |
| Sep 20 2024 | 2,545.50 | 1.00 | 0.04% | 2,545.50 | 2,545.50 | 2,545.50 | 0 |
| Sep 19 2024 | 2,544.50 | 33.50 | 1.33% | 2,544.50 | 2,544.50 | 2,544.50 | 0 |
| Sep 18 2024 | 2,511.00 | -7.00 | -0.28% | 2,511.00 | 2,511.00 | 2,511.00 | 0 |
| Sep 17 2024 | 2,518.00 | 15.75 | 0.63% | 2,517.00 | 2,526.50 | 2,489.00 | 72 |
| Sep 16 2024 | 2,502.25 | -13.25 | -0.53% | 2,502.25 | 2,502.25 | 2,502.25 | 209 |
| Sep 13 2024 | 2,515.50 | 21.50 | 0.86% | 2,500.00 | 2,547.50 | 2,500.00 | 25 |
| Sep 12 2024 | 2,494.00 | 30.00 | 1.22% | 2,494.00 | 2,494.00 | 2,494.00 | 0 |
| Sep 11 2024 | 2,464.00 | -11.75 | -0.47% | 2,464.00 | 2,464.00 | 2,464.00 | 0 |
| Sep 10 2024 | 2,475.75 | -26.75 | -1.07% | 2,475.75 | 2,475.75 | 2,475.75 | 200 |
| Sep 09 2024 | 2,502.50 | -8.50 | -0.34% | 2,502.50 | 2,502.50 | 2,502.50 | 1,693 |
| Sep 06 2024 | 2,511.00 | -32.50 | -1.28% | 2,511.00 | 2,511.00 | 2,511.00 | 0 |
| Sep 05 2024 | 2,543.50 | -28.50 | -1.11% | 2,543.50 | 2,543.50 | 2,543.50 | 1,825 |
| Sep 04 2024 | 2,572.00 | -8.00 | -0.31% | 2,572.00 | 2,572.00 | 2,572.00 | 84 |
| Sep 03 2024 | 2,580.00 | -16.50 | -0.64% | 2,580.00 | 2,580.00 | 2,580.00 | 15 |
| Sep 02 2024 | 2,596.50 | 11.50 | 0.44% | 2,587.00 | 2,614.50 | 2,585.00 | 90 |
| Aug 30 2024 | 2,585.00 | 8.50 | 0.33% | 2,580.00 | 2,623.50 | 2,580.00 | 84 |
| Aug 29 2024 | 2,576.50 | 10.00 | 0.39% | 2,576.50 | 2,576.50 | 2,576.50 | 0 |
| Aug 28 2024 | 2,566.50 | -12.50 | -0.48% | 2,566.50 | 2,566.50 | 2,566.50 | 0 |
| Aug 27 2024 | 2,579.00 | -9.00 | -0.35% | 2,579.00 | 2,579.00 | 2,579.00 | 0 |
| Aug 23 2024 | 2,588.00 | -11.00 | -0.42% | 2,598.00 | 2,598.00 | 2,587.50 | 1 |
| Aug 22 2024 | 2,599.00 | -29.00 | -1.10% | 2,610.00 | 2,634.00 | 2,599.00 | 743 |
| Aug 21 2024 | 2,628.00 | -6.00 | -0.23% | 2,628.00 | 2,628.00 | 2,628.00 | 0 |
| Aug 20 2024 | 2,634.00 | -33.00 | -1.24% | 2,628.00 | 2,671.50 | 2,605.00 | 17 |
| Aug 19 2024 | 2,667.00 | 19.00 | 0.72% | 2,667.00 | 2,667.00 | 2,667.00 | 0 |
| Aug 16 2024 | 2,648.00 | -10.00 | -0.38% | 2,644.00 | 2,684.50 | 2,644.00 | 880 |
| Aug 15 2024 | 2,658.00 | 22.00 | 0.83% | 2,658.00 | 2,658.00 | 2,658.00 | 0 |
| Aug 14 2024 | 2,636.00 | -7.00 | -0.26% | 2,627.00 | 2,670.50 | 2,623.50 | 4,105 |
| Aug 13 2024 | 2,643.00 | 10.00 | 0.38% | 2,643.00 | 2,643.00 | 2,643.00 | 153 |
| Aug 12 2024 | 2,633.00 | 23.00 | 0.88% | 2,633.00 | 2,633.00 | 2,633.00 | 110 |
| Aug 09 2024 | 2,610.00 | 1.00 | 0.04% | 2,610.00 | 2,610.00 | 2,610.00 | 3 |
| Aug 08 2024 | 2,609.00 | 7.00 | 0.27% | 2,609.00 | 2,609.00 | 2,609.00 | 0 |
| Aug 07 2024 | 2,602.00 | 51.50 | 2.02% | 2,602.00 | 2,602.00 | 2,602.00 | 205 |
| Aug 06 2024 | 2,550.50 | 9.50 | 0.37% | 2,530.00 | 2,575.00 | 2,524.75 | 465 |
| Aug 05 2024 | 2,541.00 | -77.50 | -2.96% | 2,520.00 | 2,564.50 | 2,497.50 | 768 |
| Aug 02 2024 | 2,618.50 | -73.00 | -2.71% | 2,618.50 | 2,618.50 | 2,618.50 | 654 |
| Aug 01 2024 | 2,691.50 | -5.00 | -0.19% | 2,709.00 | 2,744.50 | 2,668.50 | 1 |
| Jul 31 2024 | 2,696.50 | 42.00 | 1.58% | 2,683.00 | 2,729.50 | 2,674.50 | 25 |
| Jul 30 2024 | 2,654.50 | -0.50 | -0.02% | 2,654.50 | 2,654.50 | 2,654.50 | 0 |
| Jul 29 2024 | 2,655.00 | -24.00 | -0.90% | 2,655.00 | 2,655.00 | 2,655.00 | 47 |
| Jul 26 2024 | 2,679.00 | 20.00 | 0.75% | 2,679.00 | 2,679.00 | 2,679.00 | 573 |
| Jul 25 2024 | 2,659.00 | -13.50 | -0.51% | 2,643.00 | 2,659.00 | 2,643.00 | 45 |
| Jul 24 2024 | 2,672.50 | -21.50 | -0.80% | 2,672.50 | 2,672.50 | 2,672.50 | 0 |
| Jul 23 2024 | 2,694.00 | -15.00 | -0.55% | 2,694.00 | 2,694.00 | 2,694.00 | 49 |
| Jul 22 2024 | 2,709.00 | 11.50 | 0.43% | 2,709.00 | 2,709.00 | 2,709.00 | 0 |
| Jul 19 2024 | 2,697.50 | -17.50 | -0.64% | 2,714.00 | 2,737.50 | 2,687.00 | 22 |
| Jul 18 2024 | 2,715.00 | -5.50 | -0.20% | 2,715.00 | 2,715.00 | 2,715.00 | 0 |
| Jul 17 2024 | 2,720.50 | -30.50 | -1.11% | 2,720.50 | 2,720.50 | 2,720.50 | 0 |
| Jul 16 2024 | 2,751.00 | -6.50 | -0.24% | 2,751.00 | 2,751.00 | 2,751.00 | 0 |
| Jul 15 2024 | 2,757.50 | -3.00 | -0.11% | 2,721.00 | 2,821.50 | 2,721.00 | 266 |
| Jul 12 2024 | 2,760.50 | -4.50 | -0.16% | 2,771.00 | 2,771.00 | 2,760.00 | 6 |
| Jul 11 2024 | 2,765.00 | 13.00 | 0.47% | 2,765.00 | 2,765.00 | 2,765.00 | 496 |
| Jul 10 2024 | 2,752.00 | -17.00 | -0.61% | 2,752.00 | 2,752.00 | 2,752.00 | 64 |
| Jul 09 2024 | 2,769.00 | 2.00 | 0.07% | 2,769.00 | 2,769.00 | 2,769.00 | 31 |
| Jul 08 2024 | 2,767.00 | -13.50 | -0.49% | 2,767.00 | 2,767.00 | 2,767.00 | 0 |
| Jul 05 2024 | 2,780.50 | -37.00 | -1.31% | 2,780.50 | 2,780.50 | 2,780.50 | 0 |
| Jul 04 2024 | 2,817.50 | 9.00 | 0.32% | 2,817.50 | 2,817.50 | 2,817.50 | 0 |
| Jul 03 2024 | 2,808.50 | 41.00 | 1.48% | 2,808.50 | 2,808.50 | 2,808.50 | 14 |
| Jul 02 2024 | 2,767.50 | 1.00 | 0.04% | 2,767.50 | 2,767.50 | 2,767.50 | 68 |
| Jul 01 2024 | 2,766.50 | 0.00 | 0.00% | 2,787.00 | 2,794.00 | 2,750.00 | 1 |
