Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FEDM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 49.3255 | 0.17 | 0.35% | 49.21 | 49.3255 | 49.21 | 914 |
| Nov 21 2024 | 49.1557 | 0.15 | 0.31% | 48.98 | 49.1557 | 48.98 | 2,112 |
| Nov 20 2024 | 49.0027 | -0.15 | -0.30% | 48.88 | 49.0027 | 48.69 | 3,353 |
| Nov 19 2024 | 49.1487 | -0.04 | -0.09% | 49.01 | 49.19 | 49.01 | 717 |
| Nov 18 2024 | 49.1913 | 0.24 | 0.49% | 48.84 | 49.1913 | 48.84 | 1,590 |
| Nov 15 2024 | 48.9523 | -0.19 | -0.40% | 48.96 | 48.96 | 48.82 | 601 |
| Nov 14 2024 | 49.1467 | 0.12 | 0.24% | 49.33 | 49.33 | 49.1467 | 868 |
| Nov 13 2024 | 49.028 | -0.31 | -0.64% | 49.028 | 49.028 | 49.028 | 94 |
| Nov 12 2024 | 49.3427 | -0.91 | -1.80% | 49.74 | 49.74 | 49.3427 | 1 |
| Nov 11 2024 | 50.2486 | -0.04 | -0.07% | 50.43 | 50.43 | 50.2486 | 62 |
| Nov 08 2024 | 50.2847 | -0.66 | -1.30% | 50.2847 | 50.2847 | 50.2847 | 17 |
| Nov 07 2024 | 50.9478 | 0.78 | 1.55% | 50.9478 | 50.9478 | 50.9478 | 1 |
| Nov 06 2024 | 50.1686 | -0.82 | -1.62% | 50.26 | 50.26 | 50.1686 | 9 |
| Nov 05 2024 | 50.9928 | 0.48 | 0.94% | 50.83 | 50.9928 | 50.83 | 435 |
| Nov 04 2024 | 50.5169 | 0.05 | 0.09% | 50.76 | 50.76 | 50.5169 | 245 |
| Nov 01 2024 | 50.4706 | 0.08 | 0.17% | 50.4706 | 50.4706 | 50.4706 | 13 |
| Oct 31 2024 | 50.3872 | -0.38 | -0.74% | 50.52 | 50.52 | 50.23 | 3,227 |
| Oct 30 2024 | 50.7626 | -0.33 | -0.64% | 50.7626 | 50.7626 | 50.7626 | 2 |
| Oct 29 2024 | 51.0882 | -0.25 | -0.48% | 51.11 | 51.11 | 51.0882 | 434 |
| Oct 28 2024 | 51.3356 | 0.37 | 0.72% | 51.21 | 51.3356 | 51.21 | 31 |
| Oct 25 2024 | 50.9706 | -0.22 | -0.42% | 50.9706 | 50.9706 | 50.9706 | 0 |
| Oct 24 2024 | 51.1876 | 0.21 | 0.42% | 51.1876 | 51.1876 | 51.1876 | 20 |
| Oct 23 2024 | 50.9748 | -0.52 | -1.02% | 50.9748 | 50.9748 | 50.9748 | 6 |
| Oct 22 2024 | 51.4997 | -0.22 | -0.43% | 51.45 | 51.4997 | 51.45 | 2 |
| Oct 21 2024 | 51.7209 | -0.61 | -1.16% | 52.11 | 52.11 | 51.70 | 1,599 |
| Oct 18 2024 | 52.3277 | 0.30 | 0.58% | 52.26 | 52.3277 | 52.17 | 394 |
| Oct 17 2024 | 52.0264 | 0.00 | 0.01% | 52.20 | 52.20 | 51.9714 | 8,548 |
| Oct 16 2024 | 52.0227 | 0.18 | 0.35% | 52.00 | 52.0227 | 51.92 | 1,256 |
| Oct 15 2024 | 51.8415 | -0.71 | -1.36% | 52.37 | 52.37 | 51.8415 | 460 |
| Oct 14 2024 | 52.5546 | 0.12 | 0.23% | 52.34 | 52.5546 | 52.34 | 2 |
| Oct 11 2024 | 52.4343 | 0.20 | 0.39% | 52.20 | 52.4343 | 52.15 | 961 |
| Oct 10 2024 | 52.232 | -0.13 | -0.25% | 52.19 | 52.232 | 52.05 | 1,908 |
| Oct 09 2024 | 52.3623 | 0.12 | 0.22% | 52.41 | 52.41 | 52.3623 | 7,650 |
| Oct 08 2024 | 52.2455 | -0.04 | -0.08% | 52.20 | 52.2455 | 52.20 | 2 |
| Oct 07 2024 | 52.2898 | -0.26 | -0.49% | 52.32 | 52.32 | 52.24 | 136 |
| Oct 04 2024 | 52.549 | 0.31 | 0.60% | 52.35 | 52.549 | 52.35 | 284 |
| Oct 03 2024 | 52.2355 | -0.51 | -0.97% | 52.36 | 52.36 | 52.2355 | 16 |
| Oct 02 2024 | 52.7455 | -0.15 | -0.29% | 52.70 | 52.7455 | 52.70 | 93 |
| Oct 01 2024 | 52.8967 | -0.37 | -0.70% | 52.81 | 52.8967 | 52.81 | 250 |
| Sep 30 2024 | 53.2674 | 0.03 | 0.06% | 53.38 | 53.38 | 53.23 | 784 |
| Sep 27 2024 | 53.2357 | -0.46 | -0.86% | 53.75 | 53.75 | 53.16 | 5,157 |
| Sep 26 2024 | 53.6983 | 1.16 | 2.20% | 53.49 | 53.6983 | 53.34 | 1,035 |
| Sep 25 2024 | 52.5423 | -0.35 | -0.66% | 53.09 | 53.09 | 52.5423 | 28 |
| Sep 24 2024 | 52.8921 | 0.30 | 0.57% | 52.87 | 52.8921 | 52.70 | 733 |
| Sep 23 2024 | 52.5899 | 0.16 | 0.31% | 52.62 | 52.62 | 52.52 | 753 |
| Sep 20 2024 | 52.4291 | -0.81 | -1.53% | 52.20 | 52.4291 | 52.20 | 6,526 |
| Sep 19 2024 | 53.2418 | 0.95 | 1.82% | 53.49 | 53.49 | 53.2418 | 256 |
| Sep 18 2024 | 52.289 | -0.39 | -0.74% | 52.69 | 52.69 | 52.289 | 1,137 |
| Sep 17 2024 | 52.6769 | -0.09 | -0.18% | 52.93 | 52.93 | 52.67 | 1,198 |
| Sep 16 2024 | 52.7697 | 0.46 | 0.87% | 52.7697 | 52.7697 | 52.7697 | 1 |
| Sep 13 2024 | 52.3133 | 0.13 | 0.26% | 52.3133 | 52.3133 | 52.3133 | 0 |
| Sep 12 2024 | 52.1791 | 0.40 | 0.77% | 52.1791 | 52.1791 | 52.1791 | 0 |
| Sep 11 2024 | 51.7823 | 0.43 | 0.83% | 51.7823 | 51.7823 | 51.7823 | 1 |
| Sep 10 2024 | 51.3572 | -0.23 | -0.44% | 51.61 | 51.61 | 51.30 | 294 |
| Sep 09 2024 | 51.5828 | 0.42 | 0.82% | 51.53 | 51.5828 | 51.53 | 217 |
| Sep 06 2024 | 51.1615 | -0.88 | -1.68% | 52.03 | 52.03 | 51.1615 | 611 |
| Sep 05 2024 | 52.0378 | -0.07 | -0.14% | 52.0378 | 52.0378 | 52.0378 | 0 |
| Sep 04 2024 | 52.1121 | -0.02 | -0.05% | 51.85 | 52.12 | 51.85 | 637 |
| Sep 03 2024 | 52.1358 | -0.70 | -1.33% | 52.38 | 52.38 | 52.1358 | 468 |
| Aug 30 2024 | 52.8393 | 0.19 | 0.35% | 52.85 | 52.85 | 52.8393 | 59 |
| Aug 29 2024 | 52.6528 | 0.21 | 0.40% | 52.95 | 52.95 | 52.6528 | 150 |
| Aug 28 2024 | 52.4447 | -0.15 | -0.28% | 52.4447 | 52.4447 | 52.4447 | 3 |
| Aug 27 2024 | 52.5916 | 0.23 | 0.44% | 52.44 | 52.61 | 52.44 | 8,148 |
