FEDGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
May 6, 2026	22.38	22.38	22.38	22.38	22.38	1.27%
May 5, 2026	22.10	22.10	22.10	22.10	22.10	1.10%
May 4, 2026	21.86	21.86	21.86	21.86	21.86	0.55%
May 1, 2026	21.74	21.74	21.74	21.74	21.74	-0.05%
Apr 30, 2026	21.75	21.75	21.75	21.75	21.75	1.30%
Apr 29, 2026	21.47	21.47	21.47	21.47	21.47	0.28%
Apr 28, 2026	21.41	21.41	21.41	21.41	21.41	-0.56%
Apr 27, 2026	21.53	21.53	21.53	21.53	21.53	-0.42%
Apr 24, 2026	21.62	21.62	21.62	21.62	21.62	0.75%
Apr 23, 2026	21.46	21.46	21.46	21.46	21.46	-1.20%
Apr 22, 2026	21.72	21.72	21.72	21.72	21.72	0.65%
Apr 21, 2026	21.58	21.58	21.58	21.58	21.58	-0.96%
Apr 20, 2026	21.79	21.79	21.79	21.79	21.79	-0.18%
Apr 17, 2026	21.83	21.83	21.83	21.83	21.83	1.53%
Apr 16, 2026	21.50	21.50	21.50	21.50	21.50	0.61%
Apr 15, 2026	21.37	21.37	21.37	21.37	21.37	0.52%
Apr 14, 2026	21.26	21.26	21.26	21.26	21.26	0.62%
Apr 13, 2026	21.13	21.13	21.13	21.13	21.13	1.10%
Apr 10, 2026	20.90	20.90	20.90	20.90	20.90	0.53%
Apr 9, 2026	20.79	20.79	20.79	20.79	20.79	0.63%
Apr 8, 2026	20.66	20.66	20.66	20.66	20.66	3.82%
Apr 7, 2026	19.90	19.90	19.90	19.90	19.90	0.56%
Apr 6, 2026	19.79	19.79	19.79	19.79	19.79	-0.10%
Apr 2, 2026	19.81	19.81	19.81	19.81	19.81	-0.15%
Apr 1, 2026	19.84	19.84	19.84	19.84	19.84	1.07%
Mar 31, 2026	19.63	19.63	19.63	19.63	19.63	1.87%
Mar 30, 2026	19.27	19.27	19.27	19.27	19.27	-0.77%
Mar 27, 2026	19.42	19.42	19.42	19.42	19.42	-0.46%
Mar 26, 2026	19.51	19.51	19.51	19.51	19.51	-2.40%
Mar 25, 2026	19.99	19.99	19.99	19.99	19.99	1.89%
Mar 24, 2026	19.62	19.62	19.62	19.62	19.62	-0.76%
Mar 23, 2026	19.77	19.77	19.77	19.77	19.77	0.97%
Mar 20, 2026	19.58	19.58	19.58	19.58	19.58	-2.05%
Mar 19, 2026	19.99	19.99	19.99	19.99	19.99	0.15%
Mar 18, 2026	19.96	19.96	19.96	19.96	19.96	-0.84%
Mar 17, 2026	20.13	20.13	20.13	20.13	20.13	0.75%
Mar 16, 2026	19.98	19.98	19.98	19.98	19.98	1.89%
Mar 13, 2026	19.61	19.61	19.61	19.61	19.61	-0.56%
Mar 12, 2026	19.72	19.72	19.72	19.72	19.72	-2.42%