FEDGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 9, 2026	23.27	23.27	23.27	23.27	23.27	-0.13%
Sep 8, 2026	23.30	23.30	23.30	23.30	23.30	0.09%
Sep 4, 2026	23.28	23.28	23.28	23.28	23.28	0.04%
Sep 3, 2026	23.27	23.27	23.27	23.27	23.27	0.74%
Sep 2, 2026	23.10	23.10	23.10	23.10	23.10	0.39%
Sep 1, 2026	23.01	23.01	23.01	23.01	23.01	0.22%
Aug 31, 2026	22.96	22.96	22.96	22.96	22.96	-0.30%
Aug 28, 2026	23.03	23.03	23.03	23.03	23.03	0.26%
Aug 27, 2026	22.97	22.97	22.97	22.97	22.97	0.39%
Aug 26, 2026	22.88	22.88	22.88	22.88	22.88	0.26%
Aug 25, 2026	22.82	22.82	22.82	22.82	22.82	1.06%
Aug 24, 2026	22.58	22.58	22.58	22.58	22.58	-0.53%
Aug 21, 2026	22.70	22.70	22.70	22.70	22.70	0.67%
Aug 20, 2026	22.55	22.55	22.55	22.55	22.55	-0.27%
Aug 19, 2026	22.61	22.61	22.61	22.61	22.61	0.22%
Aug 18, 2026	22.56	22.56	22.56	22.56	22.56	-0.92%
Aug 17, 2026	22.77	22.77	22.77	22.77	22.77	0.44%
Aug 14, 2026	22.67	22.67	22.67	22.67	22.67	-0.31%
Aug 13, 2026	22.74	22.74	22.74	22.74	22.74	0.31%
Aug 12, 2026	22.67	22.67	22.67	22.67	22.67	0.18%
Aug 11, 2026	22.63	22.63	22.63	22.63	22.63	-0.44%
Aug 10, 2026	22.73	22.73	22.73	22.73	22.73	-0.04%
Aug 7, 2026	22.74	22.74	22.74	22.74	22.74	0.71%
Aug 6, 2026	22.58	22.58	22.58	22.58	22.58	0.89%
Aug 5, 2026	22.38	22.38	22.38	22.38	22.38	-0.09%
Aug 4, 2026	22.40	22.40	22.40	22.40	22.40	2.05%
Aug 3, 2026	21.95	21.95	21.95	21.95	21.95	1.20%
Jul 31, 2026	21.69	21.69	21.69	21.69	21.69	-0.46%
Jul 30, 2026	21.79	21.79	21.79	21.79	21.79	2.73%
Jul 29, 2026	21.21	21.21	21.21	21.21	21.21	-0.98%
Jul 28, 2026	21.42	21.42	21.42	21.42	21.42	-1.43%
Jul 27, 2026	21.73	21.73	21.73	21.73	21.73	0.05%
Jul 24, 2026	21.72	21.72	21.72	21.72	21.72	-0.87%
Jul 23, 2026	21.91	21.91	21.91	21.91	21.91	0.14%
Jul 22, 2026	21.88	21.88	21.88	21.88	21.88	0.41%
Jul 21, 2026	21.79	21.79	21.79	21.79	21.79	1.92%
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%