Get the Stockscreener App
59.20
3.52%
2.0146
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 24, 2025, is $59.20.
- Flexshares Esg Climate Developed Markets Ex Us Core Index Fund all-time high stock price is $59.56, occurred on October 21, 2025.
- 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 43.13% to $59.20 now.
- The 52-week high stock price for FEDM is $59.56, representing a 0.60% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for FEDM is $43.00, indicating a -27.36% decrease from the current share price, occurred on April 07, 2025.
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 24, 2025 | $59.20 | $56.37 | $2.84 | 8,668.0 | +3.52% |
| Oct 23, 2025 | $57.98 | $57.19 | $0.7946 | 1,530.0 | -1.15% |
| Oct 22, 2025 | $59.13 | $57.20 | $1.93 | 35,302.0 | -2.87% |
| Oct 21, 2025 | $59.56 | $59.56 | $0.00 | 211.0 | +1.03% |
| Oct 20, 2025 | $58.98 | $58.38 | $0.601 | 432.0 | +1.41% |
| Oct 17, 2025 | $58.12 | $58.02 | $0.105 | 252.0 | -0.01% |
| Oct 16, 2025 | $58.41 | $57.83 | $0.58 | 2,654.0 | -0.77% |
| Oct 15, 2025 | $58.58 | $58.57 | $0.010 | 787.0 | +2.09% |
| Oct 14, 2025 | $57.51 | $57.38 | $0.1299 | 735.0 | +0.31% |
| Oct 13, 2025 | $57.20 | $57.20 | $0.00 | 31.00 | +0.93% |
| Oct 10, 2025 | $57.50 | $56.68 | $0.824 | 450.0 | -1.75% |
| Oct 09, 2025 | $57.68 | $57.68 | $0.00 | 9.00 | -0.94% |
| Oct 08, 2025 | $58.27 | $58.12 | $0.155 | 61,483.0 | +0.33% |
| Oct 07, 2025 | $58.07 | $58.04 | $0.0299 | 475.0 | -0.84% |
| Oct 06, 2025 | $58.56 | $58.53 | $0.0349 | 290.0 | +0.39% |
| Oct 03, 2025 | $58.38 | $58.29 | $0.09 | 1,191.0 | +0.81% |
| Oct 02, 2025 | $57.84 | $57.84 | $0.00 | 93.00 | +0.06% |
| Oct 01, 2025 | $57.80 | $57.80 | $0.00 | 33.00 | +0.92% |
| Sep 30, 2025 | $57.27 | $56.94 | $0.3315 | 1,725.0 | +0.62% |
| Sep 29, 2025 | $56.96 | $56.92 | $0.039 | 24,866.0 | +0.63% |
| Sep 26, 2025 | $56.56 | $56.47 | $0.0932 | 2,275.0 | +0.61% |
| Sep 25, 2025 | $56.31 | $55.80 | $0.515 | 5,120.0 | -0.16% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $59.56 | $56.37 | $3.19 | 123,294.0 | +3.37% |
| 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% |
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% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):