Federal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.90	18.20	17.80	17.90	17.90	-	529,683
May 28, 2026	18.20	18.20	17.80	17.90	17.90	-1.65%	638,209
May 27, 2026	18.10	18.45	18.00	18.20	18.20	0.55%	298,830
May 26, 2026	18.05	18.20	17.95	18.10	18.10	0.28%	251,315
May 25, 2026	18.30	18.30	18.00	18.05	18.05	-1.37%	424,661
May 22, 2026	18.30	18.50	18.15	18.30	18.30	-	411,741
May 21, 2026	17.75	18.30	17.75	18.30	18.30	3.10%	557,696
May 20, 2026	17.90	17.90	17.70	17.75	17.75	-0.84%	505,345
May 19, 2026	18.05	18.15	17.90	17.90	17.90	-1.38%	358,863
May 18, 2026	18.05	18.20	17.95	18.15	18.15	-	582,664
May 15, 2026	18.10	18.45	18.05	18.15	18.15	-	459,710
May 14, 2026	18.30	18.50	18.05	18.15	18.15	-1.09%	600,479
May 13, 2026	18.45	18.55	18.30	18.35	18.35	-1.08%	338,439
May 12, 2026	18.55	18.70	18.45	18.55	18.55	-0.27%	649,585
May 11, 2026	18.90	18.90	18.50	18.60	18.60	-1.06%	604,465
May 8, 2026	18.80	18.90	18.70	18.80	18.80	0.53%	251,028
May 7, 2026	18.50	18.75	18.25	18.70	18.70	1.36%	482,966
May 6, 2026	18.50	18.60	18.40	18.45	18.45	-0.27%	342,872
May 5, 2026	18.60	18.80	18.30	18.50	18.50	-0.54%	588,516
May 4, 2026	18.80	18.80	18.55	18.60	18.60	-1.06%	479,753
Apr 30, 2026	19.05	19.10	18.80	18.80	18.80	-1.83%	447,443
Apr 29, 2026	19.20	19.35	19.00	19.15	19.15	-	535,763
Apr 28, 2026	19.15	19.20	19.00	19.15	19.15	0.26%	278,616
Apr 27, 2026	19.10	19.15	18.60	19.10	19.10	-0.52%	486,030
Apr 24, 2026	19.45	19.45	18.95	19.20	19.20	-1.54%	736,673
Apr 23, 2026	19.55	19.75	19.10	19.50	19.50	0.78%	755,845
Apr 22, 2026	19.25	19.45	19.25	19.35	19.35	-0.26%	301,353
Apr 21, 2026	19.30	19.50	19.10	19.40	19.40	0.52%	398,750
Apr 20, 2026	18.90	19.60	18.85	19.30	19.30	2.12%	571,278
Apr 17, 2026	19.10	19.15	18.90	18.90	18.90	-1.56%	354,159
Apr 16, 2026	19.25	19.45	19.15	19.20	19.20	-0.26%	204,163
Apr 15, 2026	19.75	19.85	19.20	19.25	19.25	-3.02%	526,717
Apr 14, 2026	20.00	20.10	19.70	19.85	19.85	-0.75%	537,542
Apr 13, 2026	19.85	20.15	19.85	20.00	20.00	-	260,465
Apr 10, 2026	20.20	20.25	19.90	20.00	20.00	-	511,483
Apr 9, 2026	20.20	20.20	19.80	20.00	20.00	-0.25%	359,790
Apr 8, 2026	20.10	20.45	19.95	20.05	20.05	-0.25%	860,090
Apr 7, 2026	20.30	20.30	19.80	20.10	20.10	-0.50%	434,254
Apr 2, 2026	20.05	20.35	19.85	20.20	20.20	1.00%	637,152
Apr 1, 2026	19.55	20.10	19.45	20.00	20.00	2.30%	880,485
Mar 31, 2026	19.20	19.60	19.20	19.55	19.55	1.30%	525,276
Mar 30, 2026	18.90	19.45	18.90	19.30	19.30	0.52%	312,894
Mar 27, 2026	19.30	19.30	18.85	19.20	19.20	-1.03%	321,357
Mar 26, 2026	19.30	19.55	19.25	19.40	19.40	0.78%	303,239
Mar 25, 2026	19.30	19.45	19.10	19.25	19.25	1.05%	214,516
Mar 24, 2026	19.00	19.20	18.75	19.05	19.05	0.53%	271,178
Mar 23, 2026	18.55	19.05	18.55	18.95	18.95	-1.04%	285,418
Mar 20, 2026	18.95	19.60	18.85	19.15	19.15	1.06%	515,743
Mar 19, 2026	19.20	19.30	18.95	18.95	18.95	-2.82%	392,542
Mar 18, 2026	19.40	19.85	19.15	19.50	19.50	1.30%	496,160