FlexShares ESG & Climate ... (FEDM)
AMEX: FEDM
· Real-Time Price · USD
57.14
0.22 (0.38%)
At close: Sep 30, 2025, 3:20 PM
57.27
0.23%
After-hours: Sep 30, 2025, 04:04 PM EDT
FEDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 56.95 | 56.96 | 56.92 | 56.92 | 56.96 | 0.64% | 24,900 |
| Sep 26, 2025 | 56.47 | 56.56 | 56.47 | 56.56 | 56.56 | 0.60% | 2,300 |
| 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 | -0.93% | 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% | 4,200 |
| Sep 19, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -1.03% | 100 |
| Sep 18, 2025 | 56.85 | 57.21 | 56.85 | 57.07 | 56.80 | 0.33% | 514 |
| Sep 17, 2025 | 57.12 | 57.30 | 56.88 | 56.88 | 56.62 | -0.30% | 2,500 |
| Sep 16, 2025 | 57.10 | 57.10 | 56.94 | 57.05 | 56.79 | -0.38% | 600 |
| Sep 15, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.01 | 0.56% | 100 |
| Sep 12, 2025 | 57.05 | 57.05 | 56.95 | 56.95 | 56.69 | -0.65% | 300 |
| Sep 11, 2025 | 57.34 | 57.37 | 57.32 | 57.32 | 57.05 | 1.02% | 28,800 |
| Sep 10, 2025 | 56.75 | 56.75 | 56.74 | 56.74 | 56.48 | -0.14% | 300 |
| Sep 9, 2025 | 56.72 | 56.93 | 56.72 | 56.82 | 56.56 | -0.23% | 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 | 0.75% | 100 |
| Sep 3, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.48 | 0.18% | 100 |
| Sep 2, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.38 | -0.94% | 100 |