Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 2,730.50 | -59.50 | -2.13% | 2,730.50 | 2,730.50 | 2,730.50 | 138 |
| Jun 03 2024 | 2,790.00 | 16.00 | 0.58% | 2,785.00 | 2,831.50 | 2,783.00 | 471 |
| May 31 2024 | 2,774.00 | -23.00 | -0.82% | 2,776.00 | 2,816.00 | 2,769.00 | 309 |
| May 30 2024 | 2,797.00 | -12.50 | -0.44% | 2,797.00 | 2,797.00 | 2,797.00 | 295 |
| May 29 2024 | 2,809.50 | -20.50 | -0.72% | 2,809.50 | 2,809.50 | 2,809.50 | 0 |
| May 28 2024 | 2,830.00 | 20.00 | 0.71% | 2,839.00 | 2,840.50 | 2,821.00 | 1 |
| May 24 2024 | 2,810.00 | -15.00 | -0.53% | 2,810.00 | 2,810.00 | 2,810.00 | 299 |
| May 23 2024 | 2,825.00 | -27.00 | -0.95% | 2,825.00 | 2,825.00 | 2,825.00 | 70 |
| May 22 2024 | 2,852.00 | -17.50 | -0.61% | 2,852.00 | 2,852.00 | 2,852.00 | 0 |
| May 21 2024 | 2,869.50 | -6.50 | -0.23% | 2,869.50 | 2,869.50 | 2,869.50 | 247 |
| May 20 2024 | 2,876.00 | 1.50 | 0.05% | 2,876.00 | 2,876.00 | 2,876.00 | 0 |
| May 17 2024 | 2,874.50 | 31.00 | 1.09% | 2,874.50 | 2,874.50 | 2,874.50 | 0 |
| May 16 2024 | 2,843.50 | 8.00 | 0.28% | 2,843.50 | 2,843.50 | 2,843.50 | 77 |
| May 15 2024 | 2,835.50 | -4.50 | -0.16% | 2,835.50 | 2,835.50 | 2,835.50 | 5 |
| May 14 2024 | 2,840.00 | 12.50 | 0.44% | 2,840.00 | 2,840.00 | 2,840.00 | 0 |
| May 13 2024 | 2,827.50 | -1.00 | -0.04% | 2,827.50 | 2,827.50 | 2,827.50 | 0 |
| May 10 2024 | 2,828.50 | 14.00 | 0.50% | 2,828.50 | 2,828.50 | 2,828.50 | 22 |
| May 09 2024 | 2,814.50 | 12.00 | 0.43% | 2,814.50 | 2,814.50 | 2,814.50 | 17 |
| May 08 2024 | 2,802.50 | 7.00 | 0.25% | 2,794.00 | 2,815.50 | 2,794.00 | 1,844 |
| May 07 2024 | 2,795.50 | 15.00 | 0.54% | 2,770.00 | 2,800.50 | 2,770.00 | 1,041 |
| May 03 2024 | 2,780.50 | 14.00 | 0.51% | 2,780.50 | 2,780.50 | 2,780.50 | 9 |
| May 02 2024 | 2,766.50 | 33.00 | 1.21% | 2,732.00 | 2,772.00 | 2,732.00 | 6 |
| May 01 2024 | 2,733.50 | 2.50 | 0.09% | 2,733.50 | 2,733.50 | 2,733.50 | 0 |
| Apr 30 2024 | 2,731.00 | -6.50 | -0.24% | 2,725.00 | 2,744.50 | 2,720.50 | 905 |
| Apr 29 2024 | 2,737.50 | 15.00 | 0.55% | 2,737.50 | 2,737.50 | 2,737.50 | 0 |
| Apr 26 2024 | 2,722.50 | 50.00 | 1.87% | 2,730.00 | 2,734.50 | 2,712.00 | 224 |
| Apr 25 2024 | 2,672.50 | 2.00 | 0.07% | 2,672.50 | 2,672.50 | 2,672.50 | 0 |
| Apr 24 2024 | 2,670.50 | 5.00 | 0.19% | 2,670.50 | 2,670.50 | 2,670.50 | 0 |
| Apr 23 2024 | 2,665.50 | -13.00 | -0.49% | 2,665.50 | 2,665.50 | 2,665.50 | 0 |
| Apr 22 2024 | 2,678.50 | 4.50 | 0.17% | 2,678.50 | 2,678.50 | 2,678.50 | 0 |
| Apr 19 2024 | 2,674.00 | 26.50 | 1.00% | 2,674.00 | 2,674.00 | 2,674.00 | 0 |
| Apr 18 2024 | 2,647.50 | 3.50 | 0.13% | 2,647.50 | 2,647.50 | 2,647.50 | 0 |
| Apr 17 2024 | 2,644.00 | 11.50 | 0.44% | 2,644.00 | 2,644.00 | 2,644.00 | 0 |
| Apr 16 2024 | 2,632.50 | -58.50 | -2.17% | 2,624.00 | 2,658.50 | 2,612.50 | 116 |
| Apr 15 2024 | 2,691.00 | -5.50 | -0.20% | 2,691.00 | 2,691.00 | 2,691.00 | 0 |
| Apr 12 2024 | 2,696.50 | -22.00 | -0.81% | 2,687.00 | 2,710.00 | 2,685.00 | 476 |
| Apr 11 2024 | 2,718.50 | 11.00 | 0.41% | 2,718.50 | 2,718.50 | 2,718.50 | 165 |
| Apr 10 2024 | 2,707.50 | -13.50 | -0.50% | 2,738.00 | 2,738.00 | 2,696.00 | 21 |
| Apr 09 2024 | 2,721.00 | 0.00 | 0.00% | 2,732.00 | 2,733.00 | 2,711.50 | 139 |
| Apr 08 2024 | 2,721.00 | 33.00 | 1.23% | 2,707.00 | 2,725.50 | 2,689.50 | 11 |
| Apr 05 2024 | 2,688.00 | -10.00 | -0.37% | 2,688.00 | 2,688.00 | 2,688.00 | 1 |
| Apr 04 2024 | 2,698.00 | 26.00 | 0.97% | 2,698.00 | 2,698.00 | 2,698.00 | 0 |
| Apr 03 2024 | 2,672.00 | 12.50 | 0.47% | 2,672.00 | 2,672.00 | 2,672.00 | 13 |
| Apr 02 2024 | 2,659.50 | 37.50 | 1.43% | 2,680.00 | 2,683.00 | 2,654.00 | 34 |
| Mar 28 2024 | 2,622.00 | 24.00 | 0.92% | 2,616.00 | 2,626.00 | 2,602.00 | 187 |
| Mar 27 2024 | 2,598.00 | -6.00 | -0.23% | 2,598.00 | 2,598.00 | 2,598.00 | 193 |
| Mar 26 2024 | 2,604.00 | -14.50 | -0.55% | 2,604.00 | 2,604.00 | 2,604.00 | 24 |
| Mar 25 2024 | 2,618.50 | -13.50 | -0.51% | 2,618.50 | 2,618.50 | 2,618.50 | 71 |
| Mar 22 2024 | 2,632.00 | -5.00 | -0.19% | 2,632.00 | 2,632.00 | 2,632.00 | 0 |
| Mar 21 2024 | 2,637.00 | 53.00 | 2.05% | 2,637.00 | 2,637.00 | 2,637.00 | 76 |
| Mar 20 2024 | 2,584.00 | -5.00 | -0.19% | 2,575.00 | 2,596.00 | 2,575.00 | 542 |
| Mar 19 2024 | 2,589.00 | -4.00 | -0.15% | 2,589.00 | 2,589.00 | 2,589.00 | 25 |
| Mar 18 2024 | 2,593.00 | -4.00 | -0.15% | 2,593.00 | 2,593.00 | 2,593.00 | 0 |
| Mar 15 2024 | 2,597.00 | -11.00 | -0.42% | 2,589.00 | 2,611.50 | 2,587.00 | 6,598 |
| Mar 14 2024 | 2,608.00 | -1.50 | -0.06% | 2,608.00 | 2,608.00 | 2,608.00 | 0 |
| Mar 13 2024 | 2,609.50 | -24.50 | -0.93% | 2,609.50 | 2,609.50 | 2,609.50 | 247 |
| Mar 12 2024 | 2,634.00 | 9.00 | 0.34% | 2,609.00 | 2,640.50 | 2,609.00 | 30 |
| Mar 11 2024 | 2,625.00 | 16.00 | 0.61% | 2,616.00 | 2,638.00 | 2,616.00 | 1,541 |
| Mar 08 2024 | 2,609.00 | -12.00 | -0.46% | 2,609.00 | 2,609.00 | 2,609.00 | 767 |
| Mar 07 2024 | 2,621.00 | -7.00 | -0.27% | 2,621.00 | 2,621.00 | 2,621.00 | 0 |
