Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FEDM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 51.0553 | 0.44 | 0.87% | 50.89 | 51.0553 | 50.60 | 2,719 |
| May 30 2024 | 50.6133 | 0.46 | 0.92% | 50.52 | 50.73 | 50.52 | 6,448 |
| May 29 2024 | 50.1516 | -0.85 | -1.67% | 50.2151 | 50.2151 | 50.1516 | 431 |
| May 28 2024 | 51.0046 | -0.03 | -0.06% | 51.05 | 51.05 | 51.0046 | 490 |
| May 24 2024 | 51.0327 | 0.45 | 0.90% | 51.0327 | 51.0327 | 51.0327 | 3 |
| May 23 2024 | 50.578 | -0.29 | -0.57% | 50.90 | 50.90 | 50.578 | 1,970 |
| May 22 2024 | 50.8668 | -0.44 | -0.85% | 50.98 | 50.98 | 50.8668 | 383 |
| May 21 2024 | 51.3052 | -0.01 | -0.01% | 51.28 | 51.3052 | 51.28 | 100 |
| May 20 2024 | 51.3106 | 0.07 | 0.13% | 51.43 | 51.43 | 51.26 | 689 |
| May 17 2024 | 51.2441 | 0.12 | 0.24% | 51.082 | 51.30 | 51.028 | 13,082 |
| May 16 2024 | 51.1195 | -0.23 | -0.44% | 51.36 | 51.36 | 51.1195 | 489 |
| May 15 2024 | 51.3458 | 0.41 | 0.81% | 51.18 | 51.3458 | 51.18 | 2 |
| May 14 2024 | 50.9344 | 0.35 | 0.68% | 50.85 | 50.9344 | 50.85 | 223 |
| May 13 2024 | 50.5881 | 0.01 | 0.03% | 50.5881 | 50.5881 | 50.5881 | 103 |
| May 10 2024 | 50.5732 | 0.11 | 0.21% | 50.5732 | 50.5732 | 50.5732 | 7 |
| May 09 2024 | 50.4664 | 0.38 | 0.76% | 50.4664 | 50.4664 | 50.4664 | 1 |
| May 08 2024 | 50.0834 | 0.03 | 0.06% | 50.10 | 50.10 | 50.0834 | 1,748 |
| May 07 2024 | 50.0538 | 0.14 | 0.29% | 50.0538 | 50.0538 | 50.0538 | 38 |
| May 06 2024 | 49.9097 | 0.36 | 0.73% | 49.95 | 49.95 | 49.9097 | 303 |
| May 03 2024 | 49.547 | 0.39 | 0.79% | 49.55 | 49.63 | 49.547 | 12,520 |
| May 02 2024 | 49.1578 | 0.63 | 1.30% | 49.159 | 49.17 | 49.1578 | 2,500 |
| May 01 2024 | 48.5272 | -0.08 | -0.16% | 48.39 | 48.5272 | 48.39 | 1,231 |
| Apr 30 2024 | 48.607 | -0.52 | -1.05% | 48.71 | 48.73 | 48.607 | 2,380 |
| Apr 29 2024 | 49.1226 | 0.23 | 0.46% | 49.20 | 49.20 | 49.1226 | 348 |
| Apr 26 2024 | 48.8968 | 0.35 | 0.73% | 48.83 | 48.9229 | 48.83 | 2,346 |
| Apr 25 2024 | 48.5442 | -0.18 | -0.37% | 48.67 | 48.67 | 48.5442 | 25 |
| Apr 24 2024 | 48.7241 | -0.21 | -0.43% | 48.98 | 48.98 | 48.7241 | 70 |
| Apr 23 2024 | 48.9331 | 0.51 | 1.06% | 48.68 | 48.9331 | 48.61 | 7 |
| Apr 22 2024 | 48.421 | 0.61 | 1.27% | 48.45 | 48.45 | 48.421 | 249 |
| Apr 19 2024 | 47.8158 | 0.08 | 0.17% | 47.8158 | 47.8158 | 47.8158 | 1 |
| Apr 18 2024 | 47.7368 | -0.10 | -0.21% | 47.91 | 47.91 | 47.7368 | 300 |
| Apr 17 2024 | 47.8372 | 0.02 | 0.03% | 47.69 | 47.93 | 47.69 | 200 |
| Apr 16 2024 | 47.8212 | -0.44 | -0.91% | 48.03 | 48.03 | 47.8212 | 1,055 |
| Apr 15 2024 | 48.2598 | -0.18 | -0.38% | 48.7599 | 48.7599 | 48.2598 | 922 |
| Apr 12 2024 | 48.4431 | -0.81 | -1.65% | 48.4431 | 48.4431 | 48.4431 | 6 |
| Apr 11 2024 | 49.2535 | 0.12 | 0.24% | 49.21 | 49.2535 | 49.21 | 121 |
| Apr 10 2024 | 49.1343 | -0.65 | -1.30% | 49.06 | 49.1343 | 49.06 | 106 |
| Apr 09 2024 | 49.7834 | 0.02 | 0.04% | 49.99 | 49.99 | 49.7834 | 202 |
| Apr 08 2024 | 49.7658 | 0.16 | 0.33% | 49.7658 | 49.7658 | 49.7658 | 0 |
| Apr 05 2024 | 49.6017 | 0.19 | 0.39% | 49.48 | 49.65 | 49.48 | 536 |
| Apr 04 2024 | 49.4113 | -0.36 | -0.73% | 50.19 | 50.21 | 49.4113 | 8,795 |
| Apr 03 2024 | 49.7722 | 0.29 | 0.60% | 49.81 | 49.81 | 49.7722 | 182 |
| Apr 02 2024 | 49.4774 | -0.41 | -0.82% | 49.4774 | 49.4774 | 49.4774 | 1 |
| Apr 01 2024 | 49.8869 | -0.17 | -0.33% | 49.91 | 49.91 | 49.8869 | 1,100 |
| Mar 28 2024 | 50.054 | -0.13 | -0.26% | 50.054 | 50.054 | 50.054 | 5 |
| Mar 27 2024 | 50.1822 | 0.40 | 0.81% | 50.11 | 50.1822 | 50.11 | 853 |
| Mar 26 2024 | 49.7782 | 0.01 | 0.03% | 49.7782 | 49.7782 | 49.7782 | 0 |
| Mar 25 2024 | 49.7633 | -0.11 | -0.21% | 49.82 | 49.83 | 49.7633 | 1,957 |
| Mar 22 2024 | 49.8695 | -0.10 | -0.20% | 49.97 | 49.97 | 49.8695 | 3 |
| Mar 21 2024 | 49.9672 | -0.04 | -0.08% | 49.93 | 50.0329 | 49.93 | 673 |
| Mar 20 2024 | 50.0055 | 0.48 | 0.97% | 49.56 | 50.0055 | 49.56 | 16 |
| Mar 19 2024 | 49.5248 | 0.02 | 0.03% | 49.49 | 49.57 | 49.49 | 222 |
| Mar 18 2024 | 49.5082 | 0.00 | -0.01% | 49.68 | 49.68 | 49.5082 | 7,956 |
| Mar 15 2024 | 49.5119 | -0.08 | -0.16% | 49.65 | 49.65 | 49.5119 | 151 |
| Mar 14 2024 | 49.5922 | -0.44 | -0.87% | 49.68 | 49.68 | 49.5922 | 1,154 |
| Mar 13 2024 | 50.0276 | 0.03 | 0.06% | 50.14 | 50.14 | 50.0276 | 560 |
| Mar 12 2024 | 49.9997 | 0.34 | 0.69% | 49.71 | 49.9997 | 49.71 | 52 |
| Mar 11 2024 | 49.6581 | -0.26 | -0.51% | 49.68 | 49.75 | 49.6581 | 191 |
| Mar 08 2024 | 49.9144 | -0.13 | -0.25% | 50.02 | 50.02 | 49.9144 | 888 |
| Mar 07 2024 | 50.0414 | 0.69 | 1.39% | 50.0414 | 50.0414 | 50.0414 | 0 |
| Mar 06 2024 | 49.3534 | 0.52 | 1.07% | 49.3534 | 49.3534 | 49.3534 | 0 |
| Mar 05 2024 | 48.8306 | -0.10 | -0.21% | 49.09 | 49.09 | 48.73 | 4,144 |
| Mar 04 2024 | 48.9318 | -0.12 | -0.24% | 48.98 | 48.98 | 48.88 | 110 |
