(FDEM)
CBOE: FDEM
· Real-Time Price · USD
29.03
-0.16 (-0.55%)
At close: Aug 15, 2025, 3:00 PM
FDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.22 | 29.22 | 28.92 | 29.08 | 29.08 | -0.38% | 32,466 |
| Aug 14, 2025 | 29.10 | 29.25 | 29.00 | 29.19 | 29.19 | -0.51% | 37,043 |
| Aug 13, 2025 | 29.57 | 29.57 | 29.28 | 29.34 | 29.34 | 1.07% | 45,649 |
| Aug 12, 2025 | 28.85 | 29.07 | 28.82 | 29.03 | 29.03 | 1.29% | 29,300 |
| Aug 11, 2025 | 28.67 | 28.94 | 28.66 | 28.66 | 28.66 | -0.38% | 39,741 |
| Aug 8, 2025 | 28.68 | 28.83 | 28.68 | 28.77 | 28.77 | 0.00% | 30,722 |
| Aug 7, 2025 | 28.79 | 29.00 | 28.73 | 28.77 | 28.77 | 0.59% | 40,143 |
| Aug 6, 2025 | 28.56 | 28.61 | 28.45 | 28.60 | 28.60 | 0.53% | 63,604 |
| Aug 5, 2025 | 28.54 | 28.63 | 28.37 | 28.45 | 28.45 | 0.28% | 50,500 |
| Aug 4, 2025 | 28.46 | 28.72 | 28.29 | 28.37 | 28.37 | 1.18% | 44,400 |
| Aug 1, 2025 | 28.09 | 28.22 | 28.00 | 28.04 | 28.04 | -0.95% | 42,500 |
| Jul 31, 2025 | 28.40 | 28.40 | 28.20 | 28.31 | 28.31 | -0.46% | 42,200 |
| Jul 30, 2025 | 28.54 | 28.55 | 28.37 | 28.44 | 28.44 | -0.35% | 39,000 |
| Jul 29, 2025 | 28.62 | 28.66 | 28.50 | 28.54 | 28.54 | 0.11% | 68,600 |
| Jul 28, 2025 | 28.67 | 28.67 | 28.48 | 28.51 | 28.51 | -0.63% | 46,118 |
| Jul 25, 2025 | 28.78 | 28.78 | 28.56 | 28.69 | 28.69 | -0.42% | 40,746 |
| Jul 24, 2025 | 28.91 | 28.97 | 28.76 | 28.81 | 28.81 | -0.62% | 60,700 |
| Jul 23, 2025 | 28.99 | 28.99 | 28.82 | 28.99 | 28.99 | 1.08% | 78,932 |
| Jul 22, 2025 | 28.68 | 28.73 | 28.52 | 28.68 | 28.68 | 0.00% | 48,800 |
| Jul 21, 2025 | 28.59 | 28.77 | 28.59 | 28.68 | 28.68 | 0.60% | 112,800 |