Get the Stockscreener App
63.58
0.81%
-0.5204
Flexshares Esg Climate Developed Markets Ex Us Core Index Fund Stock (FEDM) Price History
The historical daily chart and data for Flexshares Esg Climate Developed Markets Ex Us Core Index Fund stock (FEDM), show that the latest closing stock price as of October 14, 2026, is $63.58.
- Flexshares Esg Climate Developed Markets Ex Us Core Index Fund all-time high stock price is $66.95, occurred on August 25, 2026.
- The lowest Flexshares Esg Climate Developed Markets Ex Us Core Index Fund stock price recorded was $41.36 on October 27, 2023. Since then, Flexshares Esg Climate Developed Markets Ex Us Core Index Fund's stock price has risen over 53.72% to $63.58 now.
- The 52-week high stock price for FEDM is $66.95, representing a 5.30% increase from the current share price, occurred on August 25, 2026.
- The 52-week low stock price for FEDM is $53.55, indicating a -15.78% decrease from the current share price, occurred on November 17, 2025.
- The closing price of Flexshares Esg Climate Developed Markets Ex Us Core Index Fund (FEDM) stock in the beginning of 2025 was $47.77. The stock closed the year at $59.08, a gain of over 23.68% for the year.
The table below shows more information about FEDM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $63.58 | $63.58 | $0.00 | 7.00 | -0.81% |
| Oct 13, 2026 | $64.10 | $64.10 | $0.00 | 17.00 | +0.77% |
| Oct 12, 2026 | $63.61 | $63.61 | $0.00 | 9.00 | -0.16% |
| Oct 09, 2026 | $63.71 | $63.71 | $0.00 | 8.00 | +0.81% |
| Oct 08, 2026 | $63.20 | $62.69 | $0.51 | 43,091.0 | +0.07% |
| Oct 07, 2026 | $63.29 | $62.95 | $0.339 | 1,009.0 | -1.20% |
| Oct 06, 2026 | $63.92 | $63.92 | $0.00 | 24.00 | +0.36% |
| Oct 05, 2026 | $63.70 | $63.56 | $0.135 | 472.0 | -0.15% |
| Oct 02, 2026 | $63.79 | $63.48 | $0.3112 | 255.0 | +1.08% |
| Oct 01, 2026 | $63.11 | $63.01 | $0.1071 | 503.0 | -0.94% |
| Sep 30, 2026 | $63.71 | $63.71 | $0.00 | 171.0 | -0.17% |
| Sep 29, 2026 | $64.22 | $63.82 | $0.405 | 2,797.0 | -0.97% |
| Sep 28, 2026 | $64.44 | $64.44 | $0.00 | 99.00 | -0.40% |
| Sep 25, 2026 | $64.71 | $64.68 | $0.03 | 763.0 | +0.83% |
| Sep 24, 2026 | $64.16 | $64.16 | $0.00 | 110.0 | -0.29% |
| Sep 23, 2026 | $64.35 | $64.35 | $0.00 | 72.00 | -1.69% |
| Sep 22, 2026 | $65.46 | $65.20 | $0.2569 | 8,124.0 | +0.34% |
| Sep 21, 2026 | $65.23 | $65.23 | $0.00 | 15.00 | +0.98% |
| Sep 18, 2026 | $64.60 | $64.42 | $0.1754 | 8,064.0 | -1.30% |
| Sep 17, 2026 | $65.45 | $65.45 | $0.00 | 15.00 | +1.24% |
| Sep 16, 2026 | $64.65 | $64.65 | $0.00 | 482.0 | -0.51% |
| Sep 15, 2026 | $65.09 | $64.99 | $0.103 | 817.0 | -0.48% |
Flexshares Esg Climate Developed Markets Ex Us Core Index Fund Stock (FEDM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flexshares Esg Climate Developed Markets Ex Us Core Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FEDM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flexshares Esg Climate Developed Markets Ex Us Core Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flexshares Esg Climate Developed Markets Ex Us Core Index Fund Stock (FEDM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $64.10 | $62.69 | $1.41 | 45,395.0 | -0.21% |
| Sep, 2026 | $66.87 | $63.71 | $3.16 | 67,483.0 | -3.84% |
| Aug, 2026 | $66.95 | $64.62 | $2.33 | 23,663.0 | +2.72% |
| Jul, 2026 | $65.05 | $61.86 | $3.19 | 21,626.0 | +3.58% |
| Jun, 2026 | $63.55 | $61.25 | $2.30 | 19,486.0 | -0.76% |
| May, 2026 | $62.96 | $60.48 | $2.48 | 40,506.0 | +1.78% |
| Apr, 2026 | $63.29 | $58.51 | $4.78 | 24,614.0 | +5.45% |
| Mar, 2026 | $62.56 | $55.96 | $6.60 | 79,599.0 | -8.37% |
| Feb, 2026 | $64.02 | $61.21 | $2.81 | 20,535.0 | +3.98% |
| Jan, 2026 | $62.26 | $59.51 | $2.75 | 43,508.0 | +3.87% |
Flexshares Esg Climate Developed Markets Ex Us Core Index Fund Stock (FEDM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $59.58 | $56.00 | $3.58 | 17,727.0 | +1.96% |
| Nov, 2025 | $59.46 | $53.55 | $5.91 | 252,667.0 | +1.85% |
| Oct, 2025 | $60.49 | $56.37 | $4.13 | 174,519.0 | +0.11% |
| Sep, 2025 | $57.37 | $55.64 | $1.73 | 83,773.0 | +1.96% |
| Aug, 2025 | $57.35 | $53.68 | $3.67 | 85,814.0 | +3.65% |
| Jul, 2025 | $56.45 | $54.19 | $2.26 | 34,286.0 | -2.23% |
| Jun, 2025 | $56.23 | $53.86 | $2.37 | 19,070.0 | +0.33% |
| May, 2025 | $55.48 | $52.66 | $2.81 | 13,026.0 | +4.66% |
| Apr, 2025 | $53.04 | $43.00 | $10.04 | 82,255.0 | +4.11% |
| Mar, 2025 | $52.54 | $50.34 | $2.20 | 65,351.0 | -0.42% |
| Feb, 2025 | $51.66 | $49.44 | $2.22 | 7,431.0 | +1.76% |
| Jan, 2025 | $50.59 | $47.37 | $3.22 | 207,334.0 | +4.10% |
Flexshares Esg Climate Developed Markets Ex Us Core Index Fund Stock (FEDM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.78 | $47.71 | $3.07 | 177,860.0 | -4.03% |
| Nov, 2024 | $50.99 | $48.69 | $2.30 | 31,440.0 | -0.74% |
| Oct, 2024 | $52.90 | $50.23 | $2.67 | 27,281.0 | -5.41% |
| Sep, 2024 | $53.70 | $51.16 | $2.54 | 19,836.0 | +0.81% |
| Aug, 2024 | $52.84 | $47.59 | $5.25 | 20,894.0 | +3.88% |
| Jul, 2024 | $51.80 | $49.44 | $2.36 | 41,187.0 | +2.83% |
| Jun, 2024 | $51.66 | $49.13 | $2.52 | 39,139.0 | -3.12% |
| May, 2024 | $51.35 | $48.39 | $2.96 | 45,480.0 | +5.04% |
| Apr, 2024 | $50.21 | $47.69 | $2.52 | 18,952.0 | -2.89% |
| Mar, 2024 | $50.18 | $48.78 | $1.40 | 19,424.0 | +2.84% |
| Feb, 2024 | $48.90 | $46.94 | $1.96 | 28,676.0 | +1.75% |
| Jan, 2024 | $48.42 | $46.58 | $1.84 | 44,578.0 | -0.48% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):