Get the Stockscreener App
49.19
0.49%
0.239
After Hours:
49.17
-0.0213
-0.04%
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 November 18, 2024, is $49.19.
- Flexshares Esg Climate Developed Markets Ex Us Core Index Fund all-time high stock price is $53.70, occurred on September 26, 2024.
- 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 18.93% to $49.19 now.
- The 52-week high stock price for FEDM is $53.70, representing a 9.16% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for FEDM is $45.25, indicating a -8.01% decrease from the current share price, occurred on November 22, 2023.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $49.19 | $48.84 | $0.3513 | 1,590.0 | +0.49% |
| Nov 15, 2024 | $48.96 | $48.82 | $0.14 | 601.0 | -0.40% |
| Nov 14, 2024 | $49.33 | $49.15 | $0.1833 | 868.0 | +0.24% |
| Nov 13, 2024 | $49.03 | $49.03 | $0.00 | 94.00 | -0.64% |
| Nov 12, 2024 | $49.34 | $49.34 | $0.00 | 1.00 | -1.80% |
| Nov 11, 2024 | $50.25 | $50.25 | $0.00 | 62.00 | -0.07% |
| Nov 08, 2024 | $50.28 | $50.28 | $0.00 | 17.00 | -1.30% |
| Nov 07, 2024 | $50.95 | $50.95 | $0.00 | 1.00 | +1.55% |
| Nov 06, 2024 | $50.17 | $50.17 | $0.00 | 9.00 | -1.62% |
| Nov 05, 2024 | $50.99 | $50.83 | $0.1628 | 435.0 | +0.94% |
| Nov 04, 2024 | $50.61 | $50.52 | $0.0931 | 245.0 | +0.09% |
| Nov 01, 2024 | $50.47 | $50.47 | $0.00 | 13.00 | +0.17% |
| Oct 31, 2024 | $50.39 | $50.23 | $0.1572 | 3,227.0 | -0.74% |
| Oct 30, 2024 | $50.76 | $50.76 | $0.00 | 2.00 | -0.64% |
| Oct 29, 2024 | $51.10 | $51.09 | $0.0118 | 434.0 | -0.48% |
| Oct 28, 2024 | $51.34 | $51.34 | $0.00 | 31.00 | +0.72% |
| Oct 25, 2024 | $50.97 | $50.97 | $0.00 | 0.00 | -0.42% |
| Oct 24, 2024 | $51.19 | $51.19 | $0.00 | 20.00 | +0.42% |
| Oct 23, 2024 | $50.97 | $50.97 | $0.00 | 6.00 | -1.02% |
| Oct 22, 2024 | $51.50 | $51.50 | $0.00 | 2.00 | -0.43% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $50.99 | $48.82 | $2.17 | 5,526.0 | -2.37% |
| 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% |
Flexshares Esg Climate Developed Markets Ex Us Core Index Fund Stock (FEDM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.80 | $45.82 | $2.98 | 23,913.0 | +4.83% |
| Nov, 2023 | $45.87 | $42.40 | $3.47 | 69,580.0 | +9.05% |
| Oct, 2023 | $43.72 | $41.36 | $2.36 | 25,975.0 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):