Federal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.40	18.70	18.25	18.35	18.35	-	225,831
Jun 17, 2026	18.45	18.70	18.30	18.35	18.35	0.55%	232,527
Jun 16, 2026	18.30	18.75	18.20	18.25	18.25	0.55%	355,954
Jun 15, 2026	18.40	18.40	17.95	18.15	18.15	-0.82%	231,044
Jun 12, 2026	18.20	18.40	18.15	18.30	18.30	0.83%	163,450
Jun 11, 2026	18.30	18.30	18.00	18.15	18.15	-0.27%	147,637
Jun 10, 2026	17.85	18.45	17.85	18.20	18.20	0.83%	427,817
Jun 9, 2026	17.70	18.10	17.70	18.05	18.05	0.84%	285,560
Jun 8, 2026	17.90	17.90	17.70	17.90	17.90	-1.38%	244,376
Jun 5, 2026	18.20	18.20	17.85	18.15	18.15	-0.27%	348,997
Jun 4, 2026	18.50	18.55	18.05	18.20	18.20	-1.89%	504,916
Jun 3, 2026	17.80	18.85	17.80	18.55	18.55	3.34%	663,861
Jun 2, 2026	18.00	18.15	17.85	17.95	17.95	-	375,310
Jun 1, 2026	18.05	18.05	17.75	17.95	17.95	0.28%	447,955
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