Federal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	17.75	18.00	17.60	17.70	17.70	-0.56%	354,973
Sep 8, 2026	18.00	18.00	17.70	17.80	17.80	-0.56%	219,698
Sep 7, 2026	18.30	18.30	17.80	17.90	17.90	-1.92%	390,661
Sep 4, 2026	18.25	18.35	18.15	18.25	18.25	-	181,082
Sep 3, 2026	18.40	18.45	18.20	18.25	18.25	-1.08%	439,422
Sep 2, 2026	18.35	18.50	18.35	18.45	18.45	-0.27%	126,595
Sep 1, 2026	18.45	18.55	18.35	18.50	18.50	-	229,847
Aug 31, 2026	18.45	18.55	18.40	18.50	18.50	-0.27%	168,374
Aug 28, 2026	18.75	18.75	18.50	18.55	18.55	-0.27%	121,524
Aug 27, 2026	18.60	18.70	18.60	18.60	18.60	-	80,015
Aug 26, 2026	18.60	18.80	18.45	18.60	18.60	-	297,056
Aug 25, 2026	18.60	18.70	18.40	18.60	18.60	-0.27%	391,446
Aug 24, 2026	18.90	18.90	18.50	18.65	18.65	-1.32%	321,896
Aug 21, 2026	18.85	18.90	18.65	18.90	18.90	-	65,694
Aug 20, 2026	18.65	18.95	18.65	18.90	18.90	1.89%	183,147
Aug 19, 2026	18.50	18.70	18.45	18.55	18.55	-0.54%	86,779
Aug 18, 2026	18.60	18.85	18.60	18.65	18.65	-0.53%	138,306
Aug 17, 2026	18.55	18.80	18.55	18.75	18.75	0.54%	45,633
Aug 14, 2026	18.80	18.80	18.55	18.65	18.65	-1.32%	155,365
Aug 13, 2026	19.05	19.10	18.70	18.90	18.90	-0.53%	210,440
Aug 12, 2026	18.80	19.15	18.80	19.00	19.00	1.06%	159,867
Aug 11, 2026	18.65	18.95	18.50	18.80	18.80	0.80%	234,377
Aug 10, 2026	18.65	18.75	18.50	18.65	18.65	-	188,624
Aug 7, 2026	18.70	18.80	18.55	18.65	18.65	-0.53%	330,534
Aug 6, 2026	18.85	19.05	18.65	18.75	18.75	-1.06%	241,778
Aug 5, 2026	18.85	19.30	18.85	18.95	18.95	0.53%	238,020
Aug 4, 2026	19.00	19.05	18.60	18.85	18.85	-2.08%	540,570
Aug 3, 2026	19.20	19.50	19.00	19.25	19.25	-0.52%	424,899
Jul 31, 2026	19.15	19.45	19.15	19.35	19.35	1.04%	359,017
Jul 30, 2026	19.30	19.35	19.05	19.15	19.15	-0.78%	126,037
Jul 29, 2026	19.35	19.35	18.90	19.30	19.30	0.26%	391,410
Jul 28, 2026	19.05	19.45	18.95	19.25	19.25	0.52%	579,722
Jul 27, 2026	19.10	19.15	19.00	19.15	19.15	0.79%	96,414
Jul 24, 2026	19.00	19.00	18.85	19.00	19.00	-0.26%	223,876
Jul 23, 2026	19.10	19.20	18.75	19.05	19.05	-0.26%	189,961
Jul 22, 2026	19.05	19.65	19.05	19.10	19.10	-0.52%	352,640
Jul 21, 2026	18.90	19.35	18.90	19.20	19.20	1.86%	312,432
Jul 20, 2026	18.85	19.00	18.75	18.85	18.85	1.89%	196,460
Jul 17, 2026	18.90	18.95	18.50	18.50	18.50	-2.63%	262,426
Jul 16, 2026	19.00	19.30	18.65	19.00	19.00	0.26%	391,071
Jul 15, 2026	18.80	18.95	18.70	18.95	18.95	1.34%	146,205
Jul 14, 2026	19.20	19.20	18.65	18.70	18.70	-2.35%	391,718
Jul 13, 2026	19.10	19.20	18.95	19.15	19.15	0.52%	144,667
Jul 9, 2026	19.15	19.25	19.00	19.05	19.05	-	228,158
Jul 8, 2026	18.85	19.20	18.75	19.05	19.05	1.06%	454,889
Jul 7, 2026	18.90	19.05	18.55	18.85	18.85	0.27%	677,060
Jul 6, 2026	19.00	19.15	18.80	18.80	18.80	-	270,793
Jul 3, 2026	18.35	19.05	18.35	18.80	18.80	2.45%	601,549
Jul 2, 2026	18.30	18.40	18.15	18.35	18.35	0.55%	265,249
Jul 1, 2026	18.15	18.45	18.00	18.25	18.25	0.83%	268,309