FDEM(FDEM)
FDEM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $34.78 | $34.78 | $34.46 | $34.52 | 93,944 |
| 7/23/2026 | $34.79 | $35.13 | $34.75 | $34.92 | 44,000 |
| 7/22/2026 | $34.98 | $35.21 | $34.98 | $35.07 | 112,500 |
| 7/21/2026 | $35.13 | $35.36 | $35.02 | $35.28 | 43,600 |
| 7/20/2026 | $34.65 | $34.78 | $34.45 | $34.52 | 89,244 |
| 7/17/2026 | $33.97 | $34.73 | $33.80 | $34.38 | 73,500 |
| 7/16/2026 | $34.80 | $34.94 | $34.64 | $34.66 | 63,210 |
| 7/15/2026 | $35.32 | $35.33 | $34.77 | $35.24 | 48,900 |
| 7/14/2026 | $35.19 | $35.37 | $35.04 | $35.36 | 39,900 |
| 7/13/2026 | $35.11 | $35.16 | $34.68 | $34.82 | 60,200 |
| 7/10/2026 | $35.56 | $35.97 | $35.51 | $35.90 | 41,500 |
| 7/9/2026 | $35.78 | $35.90 | $35.65 | $35.83 | 58,948 |
| 7/8/2026 | $35.23 | $35.75 | $35.16 | $35.71 | 184,300 |
| 7/7/2026 | $35.57 | $35.67 | $35.22 | $35.46 | 60,994 |
| 7/6/2026 | $35.99 | $36.37 | $35.99 | $36.25 | 53,537 |
| 7/2/2026 | $35.62 | $35.98 | $34.85 | $35.26 | 104,700 |
| 7/1/2026 | $35.81 | $35.92 | $35.52 | $35.54 | 49,141 |
| 6/30/2026 | $36.04 | $36.42 | $35.88 | $36.33 | 29,802 |
| 6/29/2026 | $35.81 | $36.04 | $35.30 | $35.98 | 39,200 |
| 6/26/2026 | $35.51 | $36.07 | $35.41 | $35.83 | 52,400 |
| 6/25/2026 | $36.33 | $36.33 | $35.75 | $36.02 | 53,949 |
| 6/24/2026 | $35.89 | $35.95 | $35.45 | $35.70 | 59,000 |
| 6/23/2026 | $35.98 | $36.30 | $35.73 | $35.89 | 146,200 |
| 6/22/2026 | $37.82 | $37.99 | $37.64 | $37.81 | 100,039 |
| 6/18/2026 | $37.28 | $37.70 | $37.24 | $37.62 | 47,300 |
| 6/17/2026 | $37.62 | $37.83 | $37.06 | $37.06 | 44,320 |
| 6/16/2026 | $37.66 | $37.81 | $37.21 | $37.22 | 46,000 |
| 6/15/2026 | $37.88 | $37.95 | $37.66 | $37.80 | 124,700 |
| 6/12/2026 | $36.84 | $37.08 | $36.55 | $36.89 | 100,538 |
| 6/11/2026 | $35.71 | $36.87 | $35.70 | $36.81 | 57,039 |
| 6/10/2026 | $35.86 | $36.14 | $35.37 | $35.37 | 218,536 |
| 6/9/2026 | $36.63 | $36.73 | $35.15 | $35.87 | 132,300 |
| 6/8/2026 | $35.92 | $36.11 | $35.74 | $35.91 | 113,245 |
| 6/5/2026 | $36.41 | $36.41 | $35.15 | $35.16 | 163,337 |
| 6/4/2026 | $37.13 | $37.59 | $37.03 | $37.39 | 39,731 |
| 6/3/2026 | $38.04 | $38.04 | $37.50 | $37.67 | 95,540 |
| 6/2/2026 | $38.10 | $38.32 | $37.92 | $38.23 | 39,955 |
| 6/1/2026 | $37.61 | $38.06 | $37.38 | $37.89 | 163,726 |
| 5/29/2026 | $37.31 | $37.39 | $37.04 | $37.10 | 82,700 |
| 5/28/2026 | $36.71 | $37.21 | $36.50 | $37.15 | 185,100 |
| 5/27/2026 | $37.20 | $37.23 | $36.74 | $36.99 | 69,229 |
| 5/26/2026 | $36.50 | $37.08 | $36.50 | $36.97 | 2.48M |
| 5/22/2026 | $35.99 | $36.17 | $35.72 | $35.82 | 76,200 |
| 5/21/2026 | $35.63 | $36.22 | $35.57 | $35.91 | 44,202 |
| 5/20/2026 | $35.33 | $35.79 | $35.29 | $35.68 | 42,825 |
| 5/19/2026 | $34.97 | $35.51 | $34.80 | $35.17 | 60,407 |
| 5/18/2026 | $35.94 | $36.01 | $35.16 | $35.36 | 215,440 |
| 5/15/2026 | $35.59 | $35.97 | $35.57 | $35.62 | 96,300 |
| 5/14/2026 | $36.53 | $36.78 | $36.48 | $36.57 | 50,412 |
| 5/13/2026 | $36.28 | $36.69 | $36.25 | $36.46 | 49,221 |
| 5/12/2026 | $36.25 | $36.40 | $35.52 | $35.86 | 97,500 |
| 5/11/2026 | $36.90 | $37.14 | $36.82 | $36.90 | 91,913 |
| 5/8/2026 | $36.67 | $37.00 | $36.67 | $36.85 | 63,800 |
| 5/7/2026 | $36.71 | $36.74 | $36.10 | $36.23 | 70,828 |
| 5/6/2026 | $36.13 | $36.84 | $36.13 | $36.57 | 90,600 |
| 5/5/2026 | $35.30 | $35.87 | $35.30 | $35.63 | 56,845 |
| 5/4/2026 | $35.27 | $35.40 | $34.94 | $34.98 | 75,009 |
| 5/1/2026 | $34.98 | $35.50 | $34.98 | $35.28 | 33,600 |
| 4/30/2026 | $34.69 | $35.25 | $34.63 | $35.15 | 50,100 |
| 4/29/2026 | $34.82 | $35.02 | $34.50 | $34.62 | 29,332 |
| 4/28/2026 | $34.65 | $34.99 | $34.51 | $34.65 | 52,900 |
| 4/27/2026 | $35.17 | $35.33 | $34.92 | $34.94 | 65,973 |