Federal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	20.10	20.10	19.45	19.75	19.75	-1.74%	707,980
Jan 20, 2026	20.30	20.30	19.90	20.10	20.10	-0.74%	381,750
Jan 19, 2026	20.20	20.35	20.00	20.25	20.25	0.25%	512,413
Jan 16, 2026	20.40	20.45	20.20	20.20	20.20	-0.25%	546,406
Jan 15, 2026	20.00	20.30	19.90	20.25	20.25	1.00%	503,191
Jan 14, 2026	19.95	20.25	19.95	20.05	20.05	0.75%	911,567
Jan 13, 2026	19.70	20.00	19.55	19.90	19.90	1.02%	351,264
Jan 12, 2026	19.70	19.75	19.60	19.70	19.70	-0.25%	176,724
Jan 9, 2026	19.65	19.85	19.65	19.75	19.75	-	143,093
Jan 8, 2026	19.45	19.90	19.40	19.75	19.75	2.33%	750,276
Jan 7, 2026	19.60	19.60	19.25	19.30	19.30	-1.28%	416,184
Jan 6, 2026	19.60	19.65	19.40	19.55	19.55	0.26%	305,410
Jan 5, 2026	19.85	20.00	19.50	19.50	19.50	-1.76%	264,317
Jan 2, 2026	19.50	19.90	19.50	19.85	19.85	1.53%	323,590
Dec 31, 2025	19.50	19.70	19.50	19.55	19.55	-	158,579
Dec 30, 2025	19.60	19.80	19.45	19.55	19.55	-0.51%	359,512
Dec 29, 2025	19.65	20.05	19.60	19.65	19.65	-	672,178
Dec 26, 2025	19.45	19.75	19.45	19.65	19.65	1.03%	279,164
Dec 24, 2025	19.55	19.60	19.35	19.45	19.45	-0.51%	389,739
Dec 23, 2025	19.90	19.90	19.50	19.55	19.55	-1.76%	510,993
Dec 22, 2025	20.00	20.00	19.85	19.90	19.90	-0.25%	238,738
Dec 19, 2025	19.85	20.00	19.85	19.95	19.95	0.25%	109,935
Dec 18, 2025	19.90	19.95	19.80	19.90	19.90	-	163,272
Dec 17, 2025	19.85	20.05	19.85	19.90	19.90	0.76%	310,713
Dec 16, 2025	20.00	20.00	19.65	19.75	19.75	-1.50%	330,634
Dec 15, 2025	19.90	20.10	19.85	20.05	20.05	0.25%	132,373
Dec 12, 2025	20.15	20.55	20.00	20.00	20.00	-0.74%	561,094
Dec 11, 2025	19.95	20.25	19.75	20.15	20.15	0.75%	320,249
Dec 10, 2025	20.00	20.10	19.90	20.00	20.00	0.25%	318,560
Dec 9, 2025	19.90	19.95	19.65	19.95	19.95	0.25%	283,632
Dec 8, 2025	20.45	20.45	19.60	19.90	19.90	-3.16%	932,477
Dec 5, 2025	20.70	20.75	20.55	20.55	20.55	-0.72%	344,942
Dec 4, 2025	20.90	21.05	20.65	20.70	20.70	-0.72%	692,844
Dec 3, 2025	20.35	21.50	20.35	20.85	20.85	3.73%	1,911,936
Dec 2, 2025	19.90	20.45	19.85	20.10	20.10	0.75%	1,039,355
Dec 1, 2025	19.85	20.25	19.85	19.95	19.95	0.50%	763,153
Nov 28, 2025	19.90	20.05	19.80	19.85	19.85	-0.75%	277,802
Nov 27, 2025	19.75	20.00	19.75	20.00	20.00	0.50%	165,785
Nov 26, 2025	19.55	20.00	19.55	19.90	19.90	1.02%	240,407
Nov 25, 2025	19.95	20.00	19.50	19.70	19.70	-0.76%	318,784
Nov 24, 2025	19.85	20.10	19.85	19.85	19.85	-	478,779
Nov 21, 2025	19.75	19.85	19.55	19.85	19.85	-	390,280
Nov 20, 2025	19.30	19.90	19.15	19.85	19.85	3.66%	742,247
Nov 19, 2025	19.70	19.70	19.15	19.15	19.15	-1.79%	623,217
Nov 18, 2025	20.00	20.05	19.25	19.50	19.50	-2.99%	789,317
Nov 17, 2025	19.80	20.20	19.80	20.10	20.10	0.75%	744,431
Nov 14, 2025	19.15	20.05	19.10	19.95	19.95	3.64%	1,152,281
Nov 13, 2025	19.10	19.25	18.75	19.25	19.25	-0.52%	922,839
Nov 12, 2025	19.20	19.40	19.15	19.35	19.35	1.04%	222,798
Nov 11, 2025	19.25	19.30	19.15	19.15	19.15	-	152,287