FFEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 2, 2025	19.80	19.80	19.80	19.80	19.80	0.10%
Jul 1, 2025	19.78	19.78	19.78	19.78	19.78	-
Jun 30, 2025	19.78	19.78	19.78	19.78	19.78	0.41%
Jun 27, 2025	19.70	19.70	19.70	19.70	19.70	0.10%
Jun 26, 2025	19.68	19.68	19.68	19.68	19.68	0.61%
Jun 25, 2025	19.56	19.56	19.56	19.56	19.56	-0.05%
Jun 24, 2025	19.57	19.57	19.57	19.57	19.57	0.82%
Jun 23, 2025	19.41	19.41	19.41	19.41	19.41	0.52%
Jun 20, 2025	19.31	19.31	19.31	19.31	19.31	-0.16%
Jun 18, 2025	19.34	19.34	19.34	19.34	19.34	0.05%
Jun 17, 2025	19.33	19.33	19.33	19.33	19.33	-0.31%
Jun 16, 2025	19.39	19.39	19.39	19.39	19.39	0.31%
Jun 13, 2025	19.33	19.33	19.33	19.33	19.33	-0.77%
Jun 12, 2025	19.48	19.48	19.48	19.48	19.48	0.36%
Jun 11, 2025	19.41	19.41	19.41	19.41	19.41	0.10%
Jun 10, 2025	19.39	19.39	19.39	19.39	19.39	0.31%
Jun 9, 2025	19.33	19.33	19.33	19.33	19.33	0.10%
Jun 6, 2025	19.31	19.31	19.31	19.31	19.31	0.10%
Jun 5, 2025	19.29	19.29	19.29	19.29	19.29	-0.21%
Jun 4, 2025	19.33	19.33	19.33	19.33	19.33	0.47%
Jun 3, 2025	19.24	19.24	19.24	19.24	19.24	0.10%
Jun 2, 2025	19.22	19.22	19.22	19.22	19.22	0.16%
May 30, 2025	19.19	19.19	19.19	19.19	19.19	0.10%
May 29, 2025	19.17	19.17	19.17	19.17	19.17	0.37%
May 28, 2025	19.10	19.10	19.10	19.10	19.10	-0.47%
May 27, 2025	19.19	19.19	19.19	19.19	19.19	1.05%
May 23, 2025	18.99	18.99	18.99	18.99	18.99	-
May 22, 2025	18.99	18.99	18.99	18.99	18.99	0.05%
May 21, 2025	18.98	18.98	18.98	18.98	18.98	-0.99%
May 20, 2025	19.17	19.17	19.17	19.17	19.17	-0.16%
May 19, 2025	19.20	19.20	19.20	19.20	19.20	0.16%
May 16, 2025	19.17	19.17	19.17	19.17	19.17	0.31%
May 15, 2025	19.11	19.11	19.11	19.11	19.11	0.47%
May 14, 2025	19.02	19.02	19.02	19.02	19.02	-0.16%
May 13, 2025	19.05	19.05	19.05	19.05	19.05	0.37%
May 12, 2025	18.98	18.98	18.98	18.98	18.98	0.96%
May 9, 2025	18.80	18.80	18.80	18.80	18.80	-0.74%
May 8, 2025	18.94	18.94	18.94	18.94	18.76	-0.11%
May 7, 2025	18.96	18.96	18.96	18.96	18.78	0.11%
May 6, 2025	18.94	18.94	18.94	18.94	18.76	-0.16%
May 5, 2025	18.97	18.97	18.97	18.97	18.79	-0.21%
May 2, 2025	19.01	19.01	19.01	19.01	18.83	0.64%
May 1, 2025	18.89	18.89	18.89	18.89	18.72	-
Apr 30, 2025	18.89	18.89	18.89	18.89	18.72	-
Apr 29, 2025	18.89	18.89	18.89	18.89	18.72	0.37%
Apr 28, 2025	18.82	18.82	18.82	18.82	18.65	0.32%
Apr 25, 2025	18.76	18.76	18.76	18.76	18.59	0.37%
Apr 24, 2025	18.69	18.69	18.69	18.69	18.52	1.19%
Apr 23, 2025	18.47	18.47	18.47	18.47	18.30	0.82%
Apr 22, 2025	18.32	18.32	18.32	18.32	18.15	1.16%