Get the Stockscreener App
50.32
0.52%
-0.2653
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 February 07, 2025, is $50.32.
- 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 21.66% to $50.32 now.
- The 52-week high stock price for FEDM is $53.70, representing a 6.71% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for FEDM is $46.94, indicating a -6.72% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $50.32 | $50.32 | $0.00 | 1,078.0 | -0.52% |
| Feb 06, 2025 | $50.59 | $50.43 | $0.1553 | 439.0 | +0.38% |
| Feb 05, 2025 | $50.39 | $50.19 | $0.2036 | 355.0 | +0.85% |
| Feb 04, 2025 | $49.97 | $49.97 | $0.00 | 8.00 | +1.07% |
| Feb 03, 2025 | $49.44 | $49.44 | $0.00 | 10.00 | -1.18% |
| Jan 31, 2025 | $50.03 | $50.03 | $0.00 | 79.00 | -0.69% |
| Jan 30, 2025 | $50.50 | $50.38 | $0.1219 | 187.0 | +0.81% |
| Jan 29, 2025 | $49.97 | $49.97 | $0.00 | 100.0 | +0.01% |
| Jan 28, 2025 | $49.97 | $49.90 | $0.0672 | 38,630.0 | -0.12% |
| Jan 27, 2025 | $50.03 | $49.80 | $0.2281 | 69,383.0 | -0.13% |
| Jan 24, 2025 | $50.09 | $49.91 | $0.1832 | 502.0 | +0.96% |
| Jan 23, 2025 | $49.62 | $49.61 | $0.010 | 11,222.0 | +0.38% |
| Jan 22, 2025 | $49.43 | $49.24 | $0.1876 | 178.0 | -0.13% |
| Jan 21, 2025 | $49.49 | $49.25 | $0.2441 | 54,960.0 | +1.75% |
| Jan 17, 2025 | $48.64 | $48.46 | $0.1781 | 333.0 | +0.51% |
| Jan 16, 2025 | $50.59 | $48.36 | $2.23 | 2,598.0 | +0.25% |
| Jan 15, 2025 | $48.40 | $48.27 | $0.1288 | 10,499.0 | +1.28% |
| Jan 14, 2025 | $47.66 | $47.66 | $0.00 | 5.00 | +0.49% |
| Jan 13, 2025 | $47.43 | $47.37 | $0.0567 | 370.0 | -0.38% |
| Jan 10, 2025 | $48.08 | $47.61 | $0.473 | 12,603.0 | -1.44% |
| Jan 08, 2025 | $48.30 | $48.12 | $0.183 | 1,562.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $50.59 | $49.44 | $1.15 | 1,890.0 | +0.58% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):