(NY: FESM )

29.77 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Aug 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 08, 2024	29.69	29.80	29.38	29.77	70,411	+0.44(+1.50%)
Aug 07, 2024	30.26	30.26	29.24	29.33	182,531	-0.26(-0.88%)
Aug 06, 2024	29.32	29.95	29.14	29.59	97,408	+0.57(+1.96%)
Aug 05, 2024	28.35	29.39	28.26	29.02	120,077	-1.09(-3.60%)
Aug 02, 2024	30.17	30.34	29.82	30.11	109,177	-1.11(-3.54%)
Aug 01, 2024	32.12	32.28	30.96	31.21	91,622	-0.89(-2.78%)
Jul 31, 2024	32.16	32.59	31.79	32.10	221,775	+0.21(+0.66%)
Jul 30, 2024	31.90	32.05	31.65	31.89	56,646	+0.10(+0.31%)
Jul 29, 2024	32.16	32.20	31.60	31.79	115,354	-0.27(-0.84%)
Jul 26, 2024	32.05	32.18	31.72	32.06	109,542	+0.54(+1.71%)
Jul 25, 2024	31.30	32.03	31.21	31.52	181,538	+0.31(+0.99%)
Jul 24, 2024	31.67	31.93	31.17	31.21	139,442	-0.52(-1.64%)
Jul 23, 2024	31.29	31.96	31.26	31.73	269,075	+0.28(+0.89%)
Jul 22, 2024	31.00	31.48	30.75	31.45	311,165	+0.57(+1.85%)
Jul 19, 2024	31.09	31.10	30.78	30.88	36,961	-0.19(-0.61%)
Jul 18, 2024	31.60	31.96	30.94	31.07	818,441	-0.58(-1.83%)
Jul 17, 2024	31.77	32.22	31.56	31.65	137,091	-0.37(-1.16%)
Jul 16, 2024	31.21	32.03	31.18	32.02	124,518	+1.10(+3.56%)
Jul 15, 2024	30.67	31.09	30.57	30.92	87,918	+0.51(+1.67%)
Jul 12, 2024	30.31	30.66	30.29	30.41	66,971	+0.29(+0.97%)
Jul 11, 2024	29.61	30.15	29.60	30.12	88,483	+0.96(+3.29%)
Jul 10, 2024	28.93	29.16	28.82	29.16	70,781	+0.34(+1.18%)
Jul 09, 2024	28.84	28.94	28.75	28.82	422,547	-0.06(-0.21%)
Jul 08, 2024	28.86	29.04	28.86	28.88	48,208	+0.18(+0.63%)
Jul 05, 2024	28.92	28.92	28.65	28.70	49,671	-0.24(-0.83%)
Jul 03, 2024	28.91	29.10	28.89	28.94	50,837	+0.06(+0.21%)
Jul 02, 2024	28.85	28.94	28.82	28.88	18,362	+0.03(+0.12%)
Jul 01, 2024	29.12	29.16	28.74	28.85	34,707	-0.25(-0.86%)
Jun 28, 2024	29.11	29.25	28.96	29.09	24,533	+0.15(+0.50%)
Jun 27, 2024	28.74	28.95	28.72	28.95	32,513	+0.28(+0.99%)
Jun 26, 2024	28.49	28.68	28.49	28.67	24,946	-0.02(-0.08%)
Jun 25, 2024	28.76	28.76	28.57	28.69	21,542	-0.05(-0.16%)
Jun 24, 2024	28.59	28.93	28.59	28.74	47,517	+0.12(+0.43%)
Jun 21, 2024	28.44	28.63	28.38	28.61	48,767	+0.05(+0.16%)
Jun 20, 2024	28.57	28.77	28.45	28.57	34,551	-0.06(-0.21%)
Jun 18, 2024	28.56	28.75	28.46	28.63	75,009	+0.09(+0.31%)
Jun 17, 2024	28.23	28.60	28.18	28.54	37,870	+0.21(+0.75%)
Jun 14, 2024	28.55	28.55	28.26	28.33	16,939	-0.51(-1.77%)
Jun 13, 2024	29.11	29.11	28.70	28.84	22,307	-0.32(-1.10%)
Jun 12, 2024	29.33	29.58	29.08	29.16	34,116	+0.46(+1.60%)
Jun 11, 2024	28.63	28.74	28.45	28.70	63,160	-0.09(-0.33%)
Jun 10, 2024	28.52	28.83	28.47	28.79	28,069	+0.03(+0.12%)
Jun 07, 2024	28.81	28.93	28.64	28.76	55,955	-0.29(-1.00%)
Jun 06, 2024	29.17	29.18	28.95	29.05	25,653	-0.14(-0.48%)
Jun 05, 2024	28.88	29.21	28.79	29.19	24,730	+0.48(+1.67%)
Jun 04, 2024	28.95	28.98	28.69	28.71	24,472	-0.37(-1.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.