FlexShares ESG & Climate ... (FEDM)
AMEX: FEDM
· Real-Time Price · USD
56.95
0.00 (0.00%)
At close: Sep 09, 2025, 9:42 AM
FEDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 0.94% | 116 |
| Sep 5, 2025 | 56.46 | 56.46 | 56.42 | 56.42 | 56.42 | 0.46% | 136 |
| Sep 4, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 0.75% | 100 |
| Sep 3, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 0.18% | 100 |
| Sep 2, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -0.94% | 100 |
| Aug 29, 2025 | 56.18 | 56.18 | 56.17 | 56.17 | 56.17 | -0.46% | 714 |
| Aug 28, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 0.39% | 100 |
| Aug 27, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | -0.07% | 100 |
| Aug 26, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -1.00% | 100 |
| Aug 25, 2025 | 56.87 | 56.87 | 56.47 | 56.82 | 56.82 | -0.73% | 415 |
| Aug 22, 2025 | 57.16 | 57.35 | 57.16 | 57.24 | 57.24 | 1.27% | 7,600 |
| Aug 21, 2025 | 56.55 | 56.61 | 56.47 | 56.52 | 56.52 | -0.18% | 6,329 |
| Aug 20, 2025 | 56.30 | 56.71 | 56.30 | 56.62 | 56.62 | 0.28% | 800 |
| Aug 19, 2025 | 56.27 | 56.69 | 56.27 | 56.46 | 56.46 | 0.00% | 62,543 |
| Aug 18, 2025 | 56.49 | 56.49 | 56.19 | 56.46 | 56.46 | 0.28% | 1,900 |
| 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 |