Indicators

(NY: FESM )

29.11 -0.36 (-1.22%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	29.65	29.65	28.94	29.11	29,721	-0.36(-1.22%)
May 22, 2024	29.58	29.62	29.31	29.47	210,066	-0.13(-0.44%)
May 21, 2024	29.57	29.71	29.57	29.60	23,707	-0.07(-0.24%)
May 20, 2024	29.65	29.85	29.65	29.67	24,827	+0.04(+0.13%)
May 17, 2024	29.79	29.79	29.61	29.63	19,335	-0.08(-0.27%)
May 16, 2024	29.75	29.85	29.68	29.71	28,557	-0.11(-0.37%)
May 15, 2024	29.78	29.88	29.65	29.82	34,728	+0.30(+1.02%)
May 14, 2024	29.46	29.55	29.39	29.52	53,130	+0.30(+1.03%)
May 13, 2024	29.42	29.50	29.22	29.22	23,606	-0.03(-0.11%)
May 10, 2024	29.54	29.54	29.12	29.25	26,999	-0.21(-0.71%)
May 09, 2024	29.27	29.46	29.20	29.46	22,998	+0.25(+0.87%)
May 08, 2024	29.19	29.23	29.09	29.21	21,196	-0.12(-0.42%)
May 07, 2024	29.37	29.57	29.33	29.33	34,968	+0.07(+0.24%)
May 06, 2024	29.12	29.34	29.12	29.26	33,114	+0.29(+1.00%)
May 03, 2024	29.12	29.12	28.84	28.97	25,125	+0.32(+1.12%)
May 02, 2024	28.57	28.65	28.20	28.65	58,440	+0.53(+1.88%)

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.