Get the Stockscreener App
64.60
1.30%
-0.8538
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 September 18, 2026, is $64.60.
- 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 56.19% to $64.60 now.
- The 52-week high stock price for FEDM is $66.95, representing a 3.64% increase from the current share price, occurred on August 25, 2026.
- The 52-week low stock price for FEDM is $53.55, indicating a -17.11% decrease from the current share price, occurred on November 17, 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 |
|---|---|---|---|---|---|
| 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% |
| Sep 14, 2026 | $65.30 | $65.30 | $0.00 | 57.00 | -0.47% |
| Sep 11, 2026 | $65.61 | $65.14 | $0.4651 | 2,300.0 | +0.94% |
| Sep 10, 2026 | $65.19 | $64.99 | $0.205 | 540.0 | -0.76% |
| Sep 09, 2026 | $65.76 | $65.49 | $0.2657 | 809.0 | -1.21% |
| Sep 08, 2026 | $66.50 | $66.30 | $0.2035 | 7,985.0 | -0.58% |
| Sep 04, 2026 | $66.69 | $66.69 | $0.00 | 67.00 | -0.08% |
| Sep 03, 2026 | $66.87 | $66.74 | $0.1307 | 34,122.0 | +1.38% |
| Sep 02, 2026 | $65.83 | $65.83 | $0.00 | 18.00 | +0.43% |
| Sep 01, 2026 | $65.55 | $65.55 | $0.00 | 56.00 | -1.06% |
| Aug 31, 2026 | $66.26 | $66.26 | $0.00 | 53.00 | -0.19% |
| Aug 28, 2026 | $66.38 | $66.38 | $0.00 | 43.00 | -0.14% |
| Aug 27, 2026 | $66.48 | $66.48 | $0.00 | 14.00 | -0.32% |
| Aug 26, 2026 | $66.69 | $66.69 | $0.00 | 13.00 | -0.38% |
| Aug 25, 2026 | $66.95 | $66.82 | $0.13 | 2,069.0 | +0.59% |
| Aug 24, 2026 | $66.66 | $66.41 | $0.25 | 10,519.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $66.87 | $64.42 | $2.45 | 63,396.0 | -2.50% |
| Aug, 2026 | $66.95 | $64.62 | $2.33 | 23,663.0 | +1.85% |
| Jul, 2026 | $65.05 | $61.86 | $3.19 | 21,610.0 | +4.46% |
| 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% |
0.36%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):