Get the Stockscreener App
48.08
0.46%
-0.2244
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 January 10, 2025, is $48.08.
- 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 16.25% to $48.08 now.
- The 52-week high stock price for FEDM is $53.70, representing a 11.69% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for FEDM is $46.58, indicating a -3.11% decrease from the current share price, occurred on January 17, 2024.
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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $48.08 | $47.98 | $0.10 | 12,602.0 | -0.46% |
| Jan 08, 2025 | $48.30 | $48.12 | $0.183 | 1,562.0 | -0.37% |
| Jan 07, 2025 | $48.95 | $48.48 | $0.4655 | 419.0 | -0.04% |
| Jan 06, 2025 | $48.82 | $48.35 | $0.4699 | 1,186.0 | +0.83% |
| Jan 03, 2025 | $48.10 | $48.10 | $0.00 | 0.00 | +0.70% |
| Jan 02, 2025 | $48.07 | $47.77 | $0.303 | 2,518.0 | -0.61% |
| Dec 31, 2024 | $48.06 | $48.06 | $0.00 | 219.0 | +0.13% |
| Dec 30, 2024 | $48.00 | $47.77 | $0.2291 | 4,677.0 | -0.58% |
| Dec 27, 2024 | $48.44 | $48.11 | $0.3299 | 921.0 | -0.23% |
| Dec 26, 2024 | $48.39 | $48.23 | $0.1595 | 7,173.0 | +0.31% |
| Dec 24, 2024 | $48.24 | $48.00 | $0.2378 | 11,017.0 | +0.51% |
| Dec 23, 2024 | $47.99 | $47.74 | $0.251 | 1,283.0 | +0.23% |
| Dec 20, 2024 | $48.16 | $47.71 | $0.45 | 1,879.0 | -0.79% |
| Dec 19, 2024 | $48.32 | $48.26 | $0.0578 | 294.0 | -0.22% |
| Dec 18, 2024 | $49.64 | $48.32 | $1.32 | 65,027.0 | -2.40% |
| Dec 17, 2024 | $49.56 | $49.49 | $0.07 | 823.0 | -0.13% |
| Dec 16, 2024 | $49.83 | $49.61 | $0.22 | 78,880.0 | -0.30% |
| Dec 13, 2024 | $49.77 | $49.67 | $0.1001 | 1,232.0 | -0.27% |
| Dec 12, 2024 | $49.91 | $49.91 | $0.00 | 1.00 | -1.00% |
| Dec 11, 2024 | $50.41 | $50.39 | $0.0188 | 253.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $48.95 | $47.77 | $1.18 | 18,287.0 | +0.04% |
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% |
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):