FDEM(FDEM)
FDEM
USBATS • Last print unknown ago
$37.28—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/8/2026 | $37.13 | $37.29 | $37.01 | $37.25 | 33,057 |
| 9/4/2026 | $36.57 | $37.00 | $36.57 | $36.99 | 48,536 |
| 9/3/2026 | $36.28 | $36.58 | $36.12 | $36.49 | 55,009 |
| 9/2/2026 | $36.15 | $36.31 | $36.12 | $36.28 | 30,100 |
| 9/1/2026 | $36.23 | $36.40 | $36.01 | $36.14 | 28,132 |
| 8/31/2026 | $36.18 | $36.32 | $35.97 | $36.17 | 60,446 |
| 8/28/2026 | $36.27 | $36.35 | $36.03 | $36.04 | 30,500 |
| 8/27/2026 | $36.25 | $36.47 | $36.10 | $36.24 | 40,231 |
| 8/26/2026 | $36.25 | $36.36 | $36.20 | $36.26 | 24,502 |
| 8/25/2026 | $36.00 | $36.27 | $35.97 | $36.27 | 41,006 |
| 8/24/2026 | $35.98 | $35.98 | $35.60 | $35.77 | 42,400 |
| 8/21/2026 | $36.26 | $36.28 | $36.03 | $36.08 | 60,206 |
| 8/20/2026 | $35.82 | $35.96 | $35.66 | $35.86 | 48,887 |
| 8/19/2026 | $36.06 | $36.06 | $35.61 | $35.73 | 36,233 |
| 8/18/2026 | $35.72 | $35.76 | $35.20 | $35.25 | 56,323 |
| 8/17/2026 | $36.18 | $36.59 | $36.14 | $36.25 | 72,900 |
| 8/14/2026 | $36.14 | $36.17 | $35.94 | $36.04 | 35,600 |
| 8/13/2026 | $35.78 | $36.17 | $35.78 | $36.05 | 57,600 |
| 8/12/2026 | $36.02 | $36.02 | $35.80 | $35.88 | 41,442 |
| 8/11/2026 | $35.59 | $35.65 | $35.35 | $35.47 | 105,835 |
| 8/10/2026 | $35.14 | $35.40 | $35.14 | $35.32 | 69,832 |
| 8/7/2026 | $35.68 | $35.71 | $35.27 | $35.60 | 49,815 |
| 8/6/2026 | $35.18 | $35.58 | $34.99 | $35.27 | 81,200 |
| 8/5/2026 | $35.71 | $35.71 | $35.45 | $35.52 | 76,193 |
| 8/4/2026 | $35.27 | $35.82 | $35.27 | $35.79 | 74,000 |
| 8/3/2026 | $34.75 | $35.05 | $34.45 | $34.99 | 100,929 |
| 7/31/2026 | $35.20 | $35.36 | $34.64 | $34.81 | 48,800 |
| 7/30/2026 | $34.26 | $34.86 | $34.26 | $34.76 | 41,800 |
| 7/29/2026 | $33.89 | $34.23 | $33.43 | $33.55 | 72,418 |
| 7/28/2026 | $33.80 | $34.20 | $33.72 | $34.10 | 42,100 |
| 7/27/2026 | $34.72 | $34.77 | $34.12 | $34.48 | 216,200 |
| 7/24/2026 | $34.78 | $34.78 | $34.31 | $34.31 | 101,100 |
| 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 |