FEDGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 20, 2026	21.38	21.38	21.38	21.38	21.38	-0.42%
Jul 17, 2026	21.47	21.47	21.47	21.47	21.47	-0.74%
Jul 16, 2026	21.63	21.63	21.63	21.63	21.63	-0.73%
Jul 15, 2026	21.79	21.79	21.79	21.79	21.79	0.88%
Jul 14, 2026	21.60	21.60	21.60	21.60	21.60	0.05%
Jul 13, 2026	21.59	21.59	21.59	21.59	21.59	-1.77%
Jul 10, 2026	21.98	21.98	21.98	21.98	21.98	0.87%
Jul 9, 2026	21.79	21.79	21.79	21.79	21.79	0.05%
Jul 8, 2026	21.78	21.78	21.78	21.78	21.78	-0.95%
Jul 7, 2026	21.99	21.99	21.99	21.99	21.99	-1.83%
Jul 6, 2026	22.40	22.40	22.40	22.40	22.40	1.77%
Jul 2, 2026	22.01	22.01	22.01	22.01	22.01	0.59%
Jul 1, 2026	21.88	21.88	21.88	21.88	21.88	-0.36%
Jun 30, 2026	21.96	21.96	21.96	21.96	21.96	0.78%
Jun 29, 2026	21.79	21.79	21.79	21.79	21.79	1.54%
Jun 26, 2026	21.46	21.46	21.46	21.46	21.46	-1.06%
Jun 25, 2026	21.69	21.69	21.69	21.69	21.69	0.23%
Jun 24, 2026	21.64	21.64	21.64	21.64	21.64	-0.14%
Jun 23, 2026	21.67	21.67	21.67	21.67	21.67	-2.34%
Jun 22, 2026	22.19	22.19	22.19	22.19	22.19	-1.03%
Jun 18, 2026	22.42	22.42	22.42	22.42	22.42	1.36%
Jun 17, 2026	22.12	22.12	22.12	22.12	22.12	-0.23%
Jun 16, 2026	22.17	22.17	22.17	22.17	22.17	-1.86%
Jun 15, 2026	22.59	22.59	22.59	22.59	22.59	1.62%
Jun 12, 2026	22.23	22.23	22.23	22.23	22.23	1.32%
Jun 11, 2026	21.94	21.94	21.94	21.94	21.94	2.96%
Jun 10, 2026	21.31	21.31	21.31	21.31	21.31	-1.02%
Jun 9, 2026	21.53	21.53	21.53	21.53	21.53	1.32%
Jun 8, 2026	21.25	21.25	21.25	21.25	21.25	-0.61%
Jun 5, 2026	21.38	21.38	21.38	21.38	21.38	-2.64%
Jun 4, 2026	21.96	21.96	21.96	21.96	21.96	-0.05%
Jun 3, 2026	21.97	21.97	21.97	21.97	21.97	-0.90%
Jun 2, 2026	22.17	22.17	22.17	22.17	22.17	0.64%
Jun 1, 2026	22.03	22.03	22.03	22.03	22.03	0.36%
May 29, 2026	21.95	21.95	21.95	21.95	21.95	-1.26%
May 28, 2026	22.23	22.23	22.23	22.23	22.23	-0.18%
May 27, 2026	22.27	22.27	22.27	22.27	22.27	-0.71%
May 26, 2026	22.43	22.43	22.43	22.43	22.43	1.86%
May 22, 2026	22.02	22.02	22.02	22.02	22.02	0.55%
May 21, 2026	21.90	21.90	21.90	21.90	21.90	1.01%
May 20, 2026	21.68	21.68	21.68	21.68	21.68	0.98%
May 19, 2026	21.47	21.47	21.47	21.47	21.47	-1.11%
May 18, 2026	21.71	21.71	21.71	21.71	21.71	-0.46%
May 15, 2026	21.81	21.81	21.81	21.81	21.81	-1.93%
May 14, 2026	22.24	22.24	22.24	22.24	22.24	0.54%
May 13, 2026	22.12	22.12	22.12	22.12	22.12	0.09%
May 12, 2026	22.10	22.10	22.10	22.10	22.10	-1.16%
May 11, 2026	22.36	22.36	22.36	22.36	22.36	0.09%
May 8, 2026	22.34	22.34	22.34	22.34	22.34	0.04%
May 7, 2026	22.33	22.33	22.33	22.33	22.33	-0.22%