(FESM)
AMEX: FESM
· Real-Time Price · USD
35.45
1.35 (3.96%)
At close: Aug 22, 2025, 3:59 PM
35.48
0.08%
After-hours: Aug 22, 2025, 05:30 PM EDT
FESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 34.42 | 35.49 | 34.16 | 35.47 | 35.47 | 4.02% | 713,886 |
| Aug 21, 2025 | 33.87 | 34.14 | 33.75 | 34.10 | 34.10 | 0.50% | 169,100 |
| Aug 20, 2025 | 34.04 | 34.08 | 33.67 | 33.93 | 33.93 | -0.24% | 174,121 |
| Aug 19, 2025 | 34.40 | 34.49 | 34.00 | 34.01 | 34.01 | -0.93% | 152,310 |
| Aug 18, 2025 | 34.18 | 34.44 | 34.18 | 34.33 | 34.33 | 0.26% | 179,124 |
| 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 |