(FESM)
AMEX: FESM
· Real-Time Price · USD
34.26
-0.08 (-0.23%)
At close: Aug 15, 2025, 3:59 PM
34.24
-0.04%
After-hours: Aug 15, 2025, 05:29 PM EDT
FESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.55 | 34.55 | 34.03 | 34.24 | 34.24 | -0.29% | 152,729 |
| Aug 14, 2025 | 34.53 | 34.53 | 34.06 | 34.34 | 34.34 | -1.29% | 129,815 |
| Aug 13, 2025 | 34.51 | 34.80 | 34.29 | 34.79 | 34.79 | 1.87% | 169,609 |
| Aug 12, 2025 | 33.35 | 34.15 | 33.30 | 34.15 | 34.15 | 2.99% | 102,200 |
| Aug 11, 2025 | 33.15 | 33.36 | 33.07 | 33.16 | 33.16 | -0.15% | 104,700 |
| Aug 8, 2025 | 33.09 | 33.35 | 33.08 | 33.21 | 33.21 | 0.42% | 227,100 |
| Aug 7, 2025 | 33.50 | 33.53 | 32.80 | 33.07 | 33.07 | -0.09% | 125,700 |
| Aug 6, 2025 | 33.08 | 33.14 | 32.82 | 33.10 | 33.10 | 0.09% | 232,239 |
| Aug 5, 2025 | 33.15 | 33.18 | 32.71 | 33.07 | 33.07 | 0.67% | 125,000 |
| Aug 4, 2025 | 32.34 | 32.85 | 32.34 | 32.85 | 32.85 | 2.40% | 291,517 |
| Aug 1, 2025 | 32.32 | 32.32 | 31.72 | 32.08 | 32.08 | -2.02% | 102,000 |
| Jul 31, 2025 | 33.15 | 33.18 | 32.67 | 32.74 | 32.74 | -1.18% | 214,804 |
| Jul 30, 2025 | 33.16 | 33.58 | 32.85 | 33.13 | 33.13 | 0.12% | 87,902 |
| Jul 29, 2025 | 33.30 | 33.38 | 33.00 | 33.09 | 33.09 | -0.24% | 126,600 |
| Jul 28, 2025 | 33.20 | 33.22 | 32.95 | 33.17 | 33.17 | 0.18% | 93,459 |
| Jul 25, 2025 | 33.19 | 33.19 | 32.80 | 33.11 | 33.11 | 0.55% | 129,125 |
| Jul 24, 2025 | 33.40 | 33.40 | 32.91 | 32.93 | 32.93 | -1.44% | 109,927 |
| Jul 23, 2025 | 33.27 | 33.41 | 33.03 | 33.41 | 33.41 | 1.61% | 99,100 |
| Jul 22, 2025 | 32.71 | 32.99 | 32.53 | 32.88 | 32.88 | 0.80% | 161,133 |
| Jul 21, 2025 | 32.87 | 33.04 | 32.57 | 32.62 | 32.62 | -0.43% | 118,400 |