FEDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	53.00	53.40	53.00	53.40	53.40	0.07%	335
Nov 19, 2024	53.36	53.36	53.36	53.36	53.36	0.34%	2
Nov 18, 2024	52.58	56.52	52.58	53.18	53.18	1.42%	863
Nov 15, 2024	52.43	52.43	52.43	52.43	52.43	-1.36%	63
Nov 14, 2024	53.15	53.15	53.15	53.15	53.15	-0.97%	55
Nov 13, 2024	53.67	53.67	53.67	53.67	53.67	-0.51%	-
Nov 12, 2024	53.69	53.95	53.69	53.95	53.95	-0.96%	103
Nov 11, 2024	54.47	54.47	54.47	54.47	54.47	3.88%	19
Nov 8, 2024	52.44	52.44	52.44	52.44	52.44	-	-
Nov 7, 2024	52.44	52.44	52.44	52.44	52.44	1.46%	4
Nov 6, 2024	51.68	51.68	51.68	51.68	51.68	5.94%	22
Nov 5, 2024	48.78	48.78	48.78	48.78	48.78	2.96%	6
Nov 4, 2024	47.38	47.38	47.38	47.38	47.38	-	-
Nov 1, 2024	47.38	47.38	47.38	47.38	47.38	0.01%	70
Oct 31, 2024	48.49	48.49	47.38	47.38	47.38	-1.70%	200
Oct 30, 2024	48.20	48.20	48.20	48.20	48.20	-0.02%	12
Oct 29, 2024	48.21	48.21	48.21	48.21	48.21	-0.36%	52
Oct 28, 2024	48.00	48.38	48.00	48.38	48.38	1.39%	101
Oct 25, 2024	47.72	47.72	47.72	47.72	47.72	-0.64%	92
Oct 24, 2024	48.02	48.02	48.02	48.02	48.02	0.65%	17
Oct 23, 2024	47.75	47.75	47.71	47.71	47.71	-1.40%	101
Oct 22, 2024	48.41	48.41	48.39	48.39	48.39	-0.95%	445
Oct 21, 2024	49.08	49.08	48.85	48.85	48.85	-0.60%	342
Oct 18, 2024	49.15	49.15	49.15	49.15	49.15	-	7
Oct 17, 2024	49.15	49.15	49.15	49.15	49.15	-0.94%	30
Oct 16, 2024	49.59	49.61	49.59	49.61	49.61	1.26%	104
Oct 15, 2024	49.00	49.00	49.00	49.00	49.00	-1.21%	143
Oct 14, 2024	49.59	49.59	49.59	49.59	49.59	1.48%	45
Oct 11, 2024	48.87	48.87	48.87	48.87	48.87	2.44%	114
Oct 10, 2024	47.71	47.71	47.71	47.71	47.71	1.30%	464
Oct 9, 2024	47.09	47.09	47.09	47.09	47.09	-	-
Oct 8, 2024	46.29	47.09	46.29	47.09	47.09	1.43%	464
Oct 7, 2024	46.60	46.70	46.43	46.43	46.43	-1.41%	799
Oct 4, 2024	45.50	47.09	44.08	47.09	47.09	2.69%	3,128
Oct 3, 2024	45.90	47.04	43.46	45.86	45.86	-0.40%	4,749
Oct 2, 2024	43.66	46.23	43.63	46.05	46.05	0.92%	300
Oct 1, 2024	46.55	46.62	45.63	45.63	45.63	-3.81%	597
Sep 30, 2024	46.00	47.46	46.00	47.43	47.43	1.26%	2,209
Sep 27, 2024	47.30	51.12	46.84	46.84	46.84	-0.34%	1,619
Sep 26, 2024	46.70	50.56	44.32	47.00	47.00	0.51%	6,059
Sep 25, 2024	46.85	46.85	46.19	46.76	46.76	-0.59%	261
Sep 24, 2024	47.04	47.04	47.04	47.04	47.04	-0.25%	9
Sep 23, 2024	46.80	52.70	45.16	47.16	47.16	0.33%	4,946
Sep 20, 2024	47.00	47.00	47.00	47.00	47.00	0.16%	14
Sep 19, 2024	45.50	46.93	45.50	46.93	46.93	4.28%	179
Sep 18, 2024	45.00	45.00	45.00	45.00	45.00	-0.42%	100
Sep 17, 2024	45.19	45.19	45.19	45.19	45.19	0.59%	1
Sep 16, 2024	44.71	44.93	44.71	44.93	44.93	1.50%	106
Sep 13, 2024	44.26	44.26	44.26	44.26	44.26	2.65%	1
Sep 12, 2024	42.38	43.12	42.38	43.12	43.12	1.22%	101
Sep 11, 2024	42.60	42.60	42.60	42.60	42.60	1.06%	10
Sep 10, 2024	40.50	42.15	40.50	42.15	42.15	-0.70%	678
Sep 9, 2024	42.45	42.45	42.45	42.45	42.45	2.87%	6
Sep 6, 2024	41.27	41.27	41.27	41.27	41.27	-4.16%	4
Sep 5, 2024	43.06	43.06	43.06	43.06	43.06	-2.10%	4
Sep 4, 2024	43.98	43.98	43.98	43.98	43.98	-1.21%	342
Sep 3, 2024	46.78	46.78	44.49	44.52	44.52	-2.58%	342
Aug 30, 2024	45.70	45.70	45.70	45.70	45.70	-	-
Aug 29, 2024	45.20	45.70	45.00	45.70	45.70	-0.28%	830
Aug 28, 2024	45.83	45.83	45.83	45.83	45.83	-	39
Aug 27, 2024	45.83	45.83	45.83	45.83	45.83	0.44%	29
Aug 26, 2024	46.49	46.50	45.63	45.63	45.63	-1.02%	232
Aug 23, 2024	46.10	46.10	46.10	46.10	46.10	3.42%	2
Aug 22, 2024	44.57	44.57	44.57	44.57	44.57	-1.21%	8
Aug 21, 2024	45.12	45.12	45.12	45.12	45.12	1.81%	2
Aug 20, 2024	44.32	44.32	44.32	44.32	44.32	-1.39%	134
Aug 19, 2024	44.94	44.94	44.94	44.94	44.94	1.54%	134
Aug 16, 2024	44.26	44.26	44.26	44.26	44.26	0.68%	4
Aug 15, 2024	43.96	43.96	43.96	43.96	43.96	5.40%	6
Aug 14, 2024	41.71	41.71	41.71	41.71	41.71	-	-
Aug 13, 2024	41.71	41.71	41.71	41.71	41.71	3.67%	16
Aug 12, 2024	40.23	40.23	40.23	40.23	40.23	-0.48%	-
Aug 9, 2024	40.42	40.42	40.42	40.42	40.42	1.52%	20
Aug 8, 2024	39.82	39.82	39.82	39.82	39.82	4.51%	48
Aug 7, 2024	38.10	38.10	38.10	38.10	38.10	-1.45%	78
Aug 6, 2024	38.66	38.66	38.66	38.66	38.66	2.18%	61
Aug 5, 2024	41.00	43.04	37.84	37.84	37.84	-11.19%	605
Aug 2, 2024	40.00	44.60	37.25	42.60	42.60	0.97%	1,001
Aug 1, 2024	42.50	42.50	42.19	42.19	42.19	-5.59%	207
Jul 31, 2024	44.69	44.69	44.69	44.69	44.69	1.48%	14
Jul 30, 2024	44.03	44.03	44.03	44.03	44.03	-0.43%	30
Jul 29, 2024	44.68	44.68	44.23	44.23	44.23	6.31%	852
Jul 26, 2024	41.60	41.60	41.60	41.60	41.60	-	53
Jul 25, 2024	50.79	60.10	38.00	41.60	41.60	-3.16%	14,628
Jul 24, 2024	42.96	42.96	42.96	42.96	42.96	-4.36%	50
Jul 23, 2024	44.91	44.91	44.91	44.91	44.91	0.43%	50
Jul 22, 2024	43.95	44.72	43.95	44.72	44.72	1.49%	259
Jul 19, 2024	44.07	44.07	44.07	44.07	44.07	-1.26%	800
Jul 18, 2024	45.40	45.40	44.63	44.63	44.63	-2.51%	800
Jul 17, 2024	45.78	45.78	45.78	45.78	45.78	-3.78%	212
Jul 16, 2024	46.95	47.58	46.95	47.58	47.58	3.31%	212
Jul 15, 2024	46.05	46.05	46.05	46.05	46.05	1.17%	-
Jul 12, 2024	45.52	45.52	45.52	45.52	45.52	0.46%	45
Jul 11, 2024	45.31	45.31	45.31	45.31	45.31	0.29%	2
Jul 10, 2024	45.18	45.18	45.18	45.18	45.18	0.82%	122
Jul 9, 2024	44.81	44.81	44.81	44.81	44.81	0.25%	6
Jul 8, 2024	44.96	44.96	44.70	44.70	44.70	0.73%	115
Jul 5, 2024	44.38	44.38	44.38	44.38	44.38	-0.67%	3
Jul 3, 2024	44.68	44.68	44.68	44.68	44.68	0.20%	3
Jul 2, 2024	44.59	44.59	44.59	44.59	44.59	0.61%	1