FFEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	21.14	21.14	21.14	21.14	21.14	0.05%
May 15, 2026	21.13	21.13	21.13	21.13	21.13	-1.17%
May 14, 2026	21.38	21.38	21.38	21.38	21.38	0.19%
May 13, 2026	21.34	21.34	21.34	21.34	21.34	0.38%
May 12, 2026	21.26	21.26	21.26	21.26	21.26	-0.47%
May 11, 2026	21.36	21.36	21.36	21.36	21.36	-0.05%
May 8, 2026	21.37	21.37	21.37	21.37	21.37	-0.05%
May 7, 2026	21.38	21.38	21.38	21.38	21.27	-0.47%
May 6, 2026	21.48	21.48	21.48	21.48	21.37	1.23%
May 5, 2026	21.22	21.22	21.22	21.22	21.11	0.52%
May 4, 2026	21.11	21.11	21.11	21.11	21.00	-0.33%
May 1, 2026	21.18	21.18	21.18	21.18	21.07	0.14%
Apr 30, 2026	21.15	21.15	21.15	21.15	21.04	0.81%
Apr 29, 2026	20.98	20.98	20.98	20.98	20.87	-0.38%
Apr 28, 2026	21.06	21.06	21.06	21.06	20.95	-0.28%
Apr 27, 2026	21.12	21.12	21.12	21.12	21.01	-0.09%
Apr 24, 2026	21.14	21.14	21.14	21.14	21.03	0.48%
Apr 23, 2026	21.04	21.04	21.04	21.04	20.93	-0.33%
Apr 22, 2026	21.11	21.11	21.11	21.11	21.00	0.48%
Apr 21, 2026	21.01	21.01	21.01	21.01	20.90	-0.66%
Apr 20, 2026	21.15	21.15	21.15	21.15	21.04	-0.19%
Apr 17, 2026	21.19	21.19	21.19	21.19	21.08	0.86%
Apr 16, 2026	21.01	21.01	21.01	21.01	20.90	-
Apr 15, 2026	21.01	21.01	21.01	21.01	20.90	0.14%
Apr 14, 2026	20.98	20.98	20.98	20.98	20.87	0.67%
Apr 13, 2026	20.84	20.84	20.84	20.84	20.73	0.63%
Apr 10, 2026	20.71	20.71	20.71	20.71	20.60	-0.05%
Apr 9, 2026	20.72	20.72	20.72	20.72	20.61	0.14%
Apr 8, 2026	20.69	20.69	20.69	20.69	20.58	1.77%
Apr 7, 2026	20.33	20.33	20.33	20.33	20.23	0.10%
Apr 6, 2026	20.31	20.31	20.31	20.31	20.21	0.15%
Apr 2, 2026	20.28	20.28	20.28	20.28	20.18	0.05%
Apr 1, 2026	20.27	20.27	20.27	20.27	20.17	0.50%
Mar 31, 2026	20.17	20.17	20.17	20.17	20.07	1.56%
Mar 30, 2026	19.86	19.86	19.86	19.86	19.76	0.20%
Mar 27, 2026	19.82	19.82	19.82	19.82	19.72	-0.75%
Mar 26, 2026	19.97	19.97	19.97	19.97	19.87	-1.29%
Mar 25, 2026	20.23	20.23	20.23	20.23	20.13	0.65%
Mar 24, 2026	20.10	20.10	20.10	20.10	20.00	-0.35%
Mar 23, 2026	20.17	20.17	20.17	20.17	20.07	1.00%
Mar 20, 2026	19.97	19.97	19.97	19.97	19.87	-1.53%
Mar 19, 2026	20.28	20.28	20.28	20.28	20.18	-0.05%
Mar 18, 2026	20.29	20.29	20.29	20.29	20.19	-0.93%
Mar 17, 2026	20.48	20.48	20.48	20.48	20.38	0.29%
Mar 16, 2026	20.42	20.42	20.42	20.42	20.32	0.89%
Mar 13, 2026	20.24	20.24	20.24	20.24	20.14	-0.44%
Mar 12, 2026	20.33	20.33	20.33	20.33	20.23	-1.02%
Mar 11, 2026	20.54	20.54	20.54	20.54	20.44	-0.29%
Mar 10, 2026	20.60	20.60	20.60	20.60	20.50	-0.15%
Mar 9, 2026	20.63	20.63	20.63	20.63	20.52	0.59%