Federal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	189,861
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%	261,413
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
Jun 30, 2026	17.95	18.15	17.80	18.10	18.10	1.12%	372,097
Jun 29, 2026	18.00	18.10	17.80	17.90	17.90	-	237,770
Jun 26, 2026	17.90	18.15	17.80	17.90	17.90	-1.10%	227,560
Jun 25, 2026	18.25	18.25	17.95	18.10	18.10	-0.82%	127,797
Jun 24, 2026	18.10	18.25	17.95	18.25	18.25	0.83%	128,112
Jun 23, 2026	18.15	18.20	17.95	18.10	18.10	0.28%	380,527
Jun 22, 2026	18.35	18.35	17.95	18.05	18.05	-1.63%	406,713
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