Federal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.60	19.90	18.40	19.55	19.55	3.71%	970,720
Mar 5, 2026	19.30	19.50	18.75	18.85	18.85	-0.79%	1,105,298
Mar 4, 2026	20.30	20.30	18.90	19.00	19.00	-9.52%	2,288,728
Mar 3, 2026	21.15	21.40	20.90	21.00	21.00	-0.24%	852,098
Mar 2, 2026	20.95	21.05	20.70	21.05	21.05	0.96%	656,388
Feb 26, 2026	20.75	21.00	20.65	20.85	20.85	0.72%	870,757
Feb 25, 2026	20.20	20.70	20.10	20.70	20.70	2.48%	1,302,915
Feb 24, 2026	19.95	20.35	19.95	20.20	20.20	1.25%	1,006,424
Feb 23, 2026	19.75	20.05	19.70	19.95	19.95	1.01%	540,967
Feb 11, 2026	19.45	19.80	19.35	19.75	19.75	1.80%	405,992
Feb 10, 2026	19.30	19.45	19.05	19.40	19.40	0.26%	295,133
Feb 9, 2026	19.70	19.70	19.25	19.35	19.35	-1.28%	628,426
Feb 6, 2026	20.00	20.00	19.50	19.60	19.60	-2.24%	509,924
Feb 5, 2026	20.00	20.20	20.00	20.05	20.05	-	506,651
Feb 4, 2026	20.05	20.10	19.85	20.05	20.05	0.50%	265,874
Feb 3, 2026	20.15	20.15	19.85	19.95	19.95	-0.50%	341,249
Feb 2, 2026	20.35	20.35	19.90	20.05	20.05	-1.23%	533,416
Jan 30, 2026	20.15	20.30	20.00	20.30	20.30	0.50%	469,184
Jan 29, 2026	20.10	20.25	20.00	20.20	20.20	0.50%	597,825
Jan 28, 2026	20.05	20.20	19.95	20.10	20.10	0.25%	626,500
Jan 27, 2026	20.10	20.20	19.90	20.05	20.05	0.50%	617,017
Jan 26, 2026	19.65	20.10	19.65	19.95	19.95	1.01%	660,147
Jan 23, 2026	19.75	19.80	19.55	19.75	19.75	0.25%	431,200
Jan 22, 2026	19.70	19.90	19.40	19.70	19.70	-0.25%	794,839
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%	324,583
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