FlexShares ESG & Climate ... (FEDM)
AMEX: FEDM
· Real-Time Price · USD
56.41
0.11 (0.19%)
At close: Aug 18, 2025, 12:37 PM
56.46
0.09%
After-hours: Aug 18, 2025, 04:04 PM EDT
FEDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 56.49 | 56.49 | 56.19 | 56.46 | 56.46 | 0.28% | 1,881 |
| Aug 15, 2025 | 55.99 | 56.30 | 55.99 | 56.30 | 56.30 | 0.41% | 408 |
| Aug 14, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | -0.12% | 519 |
| Aug 13, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | 0.47% | 100 |
| Aug 12, 2025 | 55.82 | 55.88 | 55.82 | 55.88 | 55.88 | 1.05% | 1,300 |
| Aug 11, 2025 | 55.38 | 55.38 | 55.30 | 55.30 | 55.30 | -0.38% | 1,707 |
| Aug 8, 2025 | 55.46 | 55.51 | 55.46 | 55.51 | 55.51 | 0.76% | 200 |
| Aug 7, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.62% | 200 |
| Aug 6, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.55% | 200 |
| Aug 5, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -0.04% | 214 |
| Aug 4, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.95% | 100 |
| Aug 1, 2025 | 53.68 | 53.96 | 53.68 | 53.96 | 53.96 | -0.42% | 737 |
| Jul 31, 2025 | 54.34 | 54.34 | 54.19 | 54.19 | 54.19 | -0.75% | 1,400 |
| Jul 30, 2025 | 54.65 | 54.65 | 54.60 | 54.60 | 54.60 | -0.80% | 3,637 |
| Jul 29, 2025 | 55.05 | 55.05 | 55.04 | 55.04 | 55.04 | -0.16% | 247 |
| Jul 28, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | -1.47% | 100 |
| Jul 25, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -0.18% | 100 |
| Jul 24, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.71% | 100 |
| Jul 23, 2025 | 55.94 | 56.45 | 55.94 | 56.45 | 56.45 | 2.21% | 205 |
| Jul 22, 2025 | 55.15 | 55.23 | 55.15 | 55.23 | 55.23 | 0.56% | 116 |