FEDGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 5, 2025	18.90	18.90	18.90	18.90	18.90	-0.32%
Dec 4, 2025	18.96	18.96	18.96	18.96	18.96	-
Dec 3, 2025	18.96	18.96	18.96	18.96	18.96	0.05%
Dec 2, 2025	18.95	18.95	18.95	18.95	18.95	0.05%
Dec 1, 2025	18.94	18.94	18.94	18.94	18.94	-0.32%
Nov 28, 2025	19.00	19.00	19.00	19.00	19.00	0.69%
Nov 26, 2025	18.87	18.87	18.87	18.87	18.87	0.59%
Nov 25, 2025	18.76	18.76	18.76	18.76	18.76	0.86%
Nov 24, 2025	18.60	18.60	18.60	18.60	18.60	0.65%
Nov 21, 2025	18.48	18.48	18.48	18.48	18.48	-0.05%
Nov 20, 2025	18.49	18.49	18.49	18.49	18.49	-1.18%
Nov 19, 2025	18.71	18.71	18.71	18.71	18.71	-0.37%
Nov 18, 2025	18.78	18.78	18.78	18.78	18.78	-0.84%
Nov 17, 2025	18.94	18.94	18.94	18.94	18.94	-0.68%
Nov 14, 2025	19.07	19.07	19.07	19.07	19.07	-
Nov 13, 2025	19.07	19.07	19.07	19.07	19.07	-0.05%
Nov 12, 2025	19.08	19.08	19.08	19.08	19.08	0.10%
Nov 11, 2025	19.06	19.06	19.06	19.06	19.06	0.32%
Nov 10, 2025	19.00	19.00	19.00	19.00	19.00	1.01%
Nov 7, 2025	18.81	18.81	18.81	18.81	18.81	0.11%
Nov 6, 2025	18.79	18.79	18.79	18.79	18.79	-0.16%
Nov 5, 2025	18.82	18.82	18.82	18.82	18.82	1.07%
Nov 4, 2025	18.62	18.62	18.62	18.62	18.62	-1.38%
Nov 3, 2025	18.88	18.88	18.88	18.88	18.88	0.59%
Oct 31, 2025	18.77	18.77	18.77	18.77	18.77	0.27%
Oct 30, 2025	18.72	18.72	18.72	18.72	18.72	-0.43%
Oct 29, 2025	18.80	18.80	18.80	18.80	18.80	-0.05%
Oct 28, 2025	18.81	18.81	18.81	18.81	18.81	0.48%
Oct 27, 2025	18.72	18.72	18.72	18.72	18.72	0.92%
Oct 24, 2025	18.55	18.55	18.55	18.55	18.55	0.11%
Oct 23, 2025	18.53	18.53	18.53	18.53	18.53	0.60%
Oct 22, 2025	18.42	18.42	18.42	18.42	18.42	-0.11%
Oct 21, 2025	18.44	18.44	18.44	18.44	18.44	-0.27%
Oct 20, 2025	18.49	18.49	18.49	18.49	18.49	0.65%
Oct 17, 2025	18.37	18.37	18.37	18.37	18.37	0.38%
Oct 16, 2025	18.30	18.30	18.30	18.30	18.30	0.44%
Oct 15, 2025	18.22	18.22	18.22	18.22	18.22	1.33%
Oct 14, 2025	17.98	17.98	17.98	17.98	17.98	-0.99%
Oct 13, 2025	18.16	18.16	18.16	18.16	18.16	1.68%
Oct 10, 2025	17.86	17.86	17.86	17.86	17.86	-2.99%
Oct 9, 2025	18.41	18.41	18.41	18.41	18.41	-0.32%
Oct 8, 2025	18.47	18.47	18.47	18.47	18.47	0.82%
Oct 7, 2025	18.32	18.32	18.32	18.32	18.32	-0.33%
Oct 6, 2025	18.38	18.38	18.38	18.38	18.38	0.16%
Oct 3, 2025	18.35	18.35	18.35	18.35	18.35	0.27%
Oct 2, 2025	18.30	18.30	18.30	18.30	18.30	-0.22%
Oct 1, 2025	18.34	18.34	18.34	18.34	18.34	0.60%
Sep 30, 2025	18.23	18.23	18.23	18.23	18.23	0.22%
Sep 29, 2025	18.19	18.19	18.19	18.19	18.19	0.44%
Sep 26, 2025	18.11	18.11	18.11	18.11	18.11	-0.71%