NYSE Arca · FEDM · ETF
Northern Trust ESG & Climate Developed Markets ex-US Core ETF (FEDM) ETF price history
Every NYSE Arca trading session of Northern Trust ESG & Climate Developed Markets ex-US Core ETF from Sep 21, 2021 to Nov 12, 2026: 1,293 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FEDM adjusted close, 2021 to 2026
- $66.95
- All time high, 2026
- $66.95
- 52 week high, $52.16 low
- 1,293
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
FEDM key facts
- Northern Trust ESG & Climate Developed Markets ex-US Core ETF (FEDM) closed at $65.11 on Nov 12, 2026 on NYSE Arca.
- FEDM's all time high close is $66.95, set on Aug 25, 2026; its all time low close is $32.23 on Sep 27, 2022.
- FEDM's 52 week range is $52.16 to $66.95.
- FEDM returned +13.8% over the year to Nov 12, 2026 and +42.6% over five years.
- Since Sep 21, 2021 FEDM returned +47%, +7.8% a year compounded.
- FEDM's deepest drawdown was -29.8% from Nov 8, 2021 to Sep 27, 2022.
- DataCedar holds 1,293 daily sessions of FEDM history from Sep 21, 2021 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
FEDM price chart, 2021 to 2026
FEDM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | -1.9% |
| 6 months | +7.0% |
| Year to date | +11.2% |
| 1 year | +13.8% |
| 3 years | +62.2% |
| 5 years | +42.6% |
| 10 years | n/a |
| Since Sep 21, 2021 | +47.3% |
| Compound annual growth, 5.1 years | +7.8% |
FEDM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $66.95 on Aug 25, 2026
- All time low close
- $32.23 on Sep 27, 2022
- 52 week high
- $66.95 on Aug 25, 2026
- 52 week low
- $52.16 on Nov 17, 2025
- Deepest drawdown
- -29.8% from Nov 8, 2021 to Sep 27, 2022, recovered Mar 7, 2024
- Best single session
- +7.6% on Apr 9, 2025
- Worst single session
- -6.2% on Apr 4, 2025
- Volatility, 1 year annualised
- 15.9%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +27%
- Worst calendar year
- 2022, -15%
FEDM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 21, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $58.51 | $66.95 | $55.17 | $65.11 | +12.1% | 411.4K | 218 |
| 2025 | $45.80 | $58.93 | $41.09 | $58.08 | +26.8% | 1M | 250 |
| 2024 | $44.05 | $50.85 | $43.15 | $45.79 | +2.9% | 520K | 252 |
| 2023 | $38.13 | $45.20 | $38.02 | $44.52 | +17.4% | 624.9K | 250 |
| 2022 | $44.89 | $45.40 | $32.04 | $37.92 | -15.2% | 1.2M | 251 |
| 2021 | $44.36 | $45.91 | $42.82 | $44.75 | n/a | 42K | 72 |
FEDM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $65.11 | +1.2% |
| October 2026 | $64.36 | +1.0% |
| September 2026 | $63.71 | -3.8% |
| August 2026 | $66.25 | +2.7% |
| July 2026 | $64.50 | +3.6% |
| June 2026 | $62.28 | +0.7% |
| May 2026 | $61.87 | +1.8% |
| April 2026 | $60.78 | +5.5% |
| March 2026 | $57.64 | -8.1% |
| February 2026 | $62.73 | +4.0% |
| January 2026 | $60.33 | +3.9% |
| December 2025 | $58.08 | +2.1% |
About the FEDM data
Daily bars. 1,293 sessions from Sep 21, 2021 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AFEDM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FDV Federated Hermes U.S. Strategic Dividend ETF
- FDVV Fidelity High Dividend ETF
- FEAC Fidelity Enhanced U.S. All-Cap Equity ETF
- FECM First Eagle Core Municipal ETF
- FEIG Northern Trust ESG & Climate Investment Grade Corporate Core ETF
- FELC Fidelity Enhanced Large Cap Core ETF
- FELG Fidelity Enhanced Large Cap Growth ETF
- FELV Fidelity Enhanced Large Cap Value ETF
Common questions
FEDM share price history
