FFEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	21.49	21.49	21.49	21.49	21.49	-0.69%
Jul 6, 2026	21.64	21.64	21.64	21.64	21.64	0.60%
Jul 2, 2026	21.51	21.51	21.51	21.51	21.51	0.05%
Jul 1, 2026	21.50	21.50	21.50	21.50	21.50	-0.51%
Jun 30, 2026	21.61	21.61	21.61	21.61	21.61	0.19%
Jun 29, 2026	21.57	21.57	21.57	21.57	21.57	0.56%
Jun 26, 2026	21.45	21.45	21.45	21.45	21.45	-0.14%
Jun 25, 2026	21.48	21.48	21.48	21.48	21.48	0.23%
Jun 24, 2026	21.43	21.43	21.43	21.43	21.43	0.28%
Jun 23, 2026	21.37	21.37	21.37	21.37	21.37	-0.97%
Jun 22, 2026	21.58	21.58	21.58	21.58	21.58	-0.23%
Jun 18, 2026	21.63	21.63	21.63	21.63	21.63	0.79%
Jun 17, 2026	21.46	21.46	21.46	21.46	21.46	-0.69%
Jun 16, 2026	21.61	21.61	21.61	21.61	21.61	-0.18%
Jun 15, 2026	21.65	21.65	21.65	21.65	21.65	0.84%
Jun 12, 2026	21.47	21.47	21.47	21.47	21.47	0.23%
Jun 11, 2026	21.42	21.42	21.42	21.42	21.42	1.52%
Jun 10, 2026	21.10	21.10	21.10	21.10	21.10	-0.85%
Jun 9, 2026	21.28	21.28	21.28	21.28	21.28	0.14%
Jun 8, 2026	21.25	21.25	21.25	21.25	21.25	0.14%
Jun 5, 2026	21.22	21.22	21.22	21.22	21.22	-1.80%
Jun 4, 2026	21.61	21.61	21.61	21.61	21.61	0.19%
Jun 3, 2026	21.57	21.57	21.57	21.57	21.57	-0.51%
Jun 2, 2026	21.68	21.68	21.68	21.68	21.68	0.23%
Jun 1, 2026	21.63	21.63	21.63	21.63	21.63	0.19%
May 29, 2026	21.59	21.59	21.59	21.59	21.59	0.14%
May 28, 2026	21.56	21.56	21.56	21.56	21.56	0.33%
May 27, 2026	21.49	21.49	21.49	21.49	21.49	-
May 26, 2026	21.49	21.49	21.49	21.49	21.49	0.80%
May 22, 2026	21.32	21.32	21.32	21.32	21.32	0.19%
May 21, 2026	21.28	21.28	21.28	21.28	21.28	0.24%
May 20, 2026	21.23	21.23	21.23	21.23	21.23	0.95%
May 19, 2026	21.03	21.03	21.03	21.03	21.03	-0.52%
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	0.47%
May 7, 2026	21.38	21.38	21.38	21.38	21.27	-0.46%
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	-0.29%
Apr 27, 2026	21.12	21.12	21.12	21.12	21.01	-0.10%
Apr 24, 2026	21.14	21.14	21.14	21.14	21.03	0.48%