Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FEDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 43.6547 | 0.36 | 0.83% | 43.6547 | 43.6547 | 43.6547 | 1 |
| May 30 2024 | 43.2972 | -0.40 | -0.90% | 43.2972 | 43.2972 | 43.2972 | 0 |
| May 29 2024 | 43.6924 | -0.72 | -1.61% | 43.6924 | 43.6924 | 43.6924 | 1 |
| May 28 2024 | 44.4074 | -0.28 | -0.63% | 45.00 | 45.00 | 44.4074 | 6 |
| May 24 2024 | 44.6869 | 0.66 | 1.49% | 45.00 | 45.00 | 44.6869 | 4 |
| May 23 2024 | 44.0314 | -0.75 | -1.68% | 44.0314 | 44.0314 | 44.0314 | 1 |
| May 22 2024 | 44.785 | -0.31 | -0.69% | 44.785 | 44.785 | 44.785 | 2 |
| May 21 2024 | 45.097 | -0.04 | -0.10% | 45.097 | 45.097 | 45.097 | 2 |
| May 20 2024 | 45.1409 | 0.10 | 0.23% | 45.12 | 45.1409 | 45.12 | 38 |
| May 17 2024 | 45.0363 | 0.20 | 0.44% | 45.08 | 45.08 | 45.0363 | 131 |
| May 16 2024 | 44.8381 | -0.35 | -0.77% | 45.27 | 45.27 | 44.8381 | 1 |
| May 15 2024 | 45.1857 | 1.59 | 3.64% | 45.1857 | 45.1857 | 45.1857 | 0 |
| May 14 2024 | 43.599 | 0.47 | 1.10% | 43.20 | 43.599 | 43.20 | 3 |
| May 13 2024 | 43.1253 | -0.16 | -0.38% | 43.1253 | 43.1253 | 43.1253 | 0 |
| May 10 2024 | 43.2893 | 0.00 | 0.00% | 43.2893 | 43.2893 | 43.2893 | 0 |
| May 09 2024 | 43.2893 | 0.37 | 0.86% | 43.2893 | 43.2893 | 43.2893 | 0 |
| May 08 2024 | 42.9213 | 0.10 | 0.23% | 42.9213 | 42.9213 | 42.9213 | 1 |
| May 07 2024 | 42.8213 | 0.05 | 0.12% | 42.8213 | 42.8213 | 42.8213 | 2 |
| May 06 2024 | 42.7719 | 0.89 | 2.13% | 42.7719 | 42.7719 | 42.7719 | 0 |
| May 03 2024 | 41.8795 | 0.85 | 2.08% | 41.8795 | 41.8795 | 41.8795 | 0 |
| May 02 2024 | 41.0252 | 0.97 | 2.43% | 41.0252 | 41.0252 | 41.0252 | 0 |
| May 01 2024 | 40.0533 | -0.71 | -1.73% | 40.0533 | 40.0533 | 40.0533 | 1 |
| Apr 30 2024 | 40.7584 | -1.31 | -3.12% | 40.7584 | 40.7584 | 40.7584 | 1 |
| Apr 29 2024 | 42.0725 | 0.00 | 0.00% | 42.0725 | 42.0725 | 42.0725 | 0 |
| Apr 26 2024 | 42.0725 | 0.34 | 0.82% | 42.0725 | 42.0725 | 42.0725 | 0 |
| Apr 25 2024 | 41.731 | -0.01 | -0.03% | 41.731 | 41.731 | 41.731 | 0 |
| Apr 24 2024 | 41.7425 | 0.18 | 0.43% | 41.7425 | 41.7425 | 41.7425 | 0 |
| Apr 23 2024 | 41.5653 | 1.08 | 2.66% | 41.5653 | 41.5653 | 41.5653 | 2 |
| Apr 22 2024 | 40.4886 | 0.58 | 1.45% | 40.4886 | 40.4886 | 40.4886 | 2 |
| Apr 19 2024 | 39.9091 | -0.50 | -1.23% | 39.9091 | 39.9091 | 39.9091 | 0 |
| Apr 18 2024 | 40.4049 | -0.39 | -0.94% | 40.4049 | 40.4049 | 40.4049 | 40 |
| Apr 17 2024 | 40.79 | -0.31 | -0.75% | 40.79 | 40.79 | 40.79 | 101 |
| Apr 16 2024 | 41.10 | -0.12 | -0.29% | 41.10 | 41.10 | 41.10 | 101 |
| Apr 15 2024 | 41.22 | -0.86 | -2.05% | 41.22 | 41.22 | 41.22 | 100 |
| Apr 12 2024 | 42.0809 | -1.79 | -4.09% | 42.90 | 42.90 | 42.0809 | 31 |
| Apr 11 2024 | 43.8735 | 0.39 | 0.89% | 43.8735 | 43.8735 | 43.8735 | 52 |
| Apr 10 2024 | 43.4871 | -0.72 | -1.62% | 43.62 | 43.62 | 43.4871 | 81 |
| Apr 09 2024 | 44.2048 | -0.04 | -0.08% | 44.2048 | 44.2048 | 44.2048 | 18 |
| Apr 08 2024 | 44.241 | -0.27 | -0.61% | 44.48 | 44.48 | 44.241 | 18 |
| Apr 05 2024 | 44.511 | 0.87 | 1.99% | 44.70 | 44.72 | 44.511 | 151 |
| Apr 04 2024 | 43.6446 | -1.00 | -2.24% | 43.6446 | 43.6446 | 43.6446 | 0 |
| Apr 03 2024 | 44.6426 | 0.52 | 1.17% | 44.6426 | 44.6426 | 44.6426 | 0 |
| Apr 02 2024 | 44.1273 | -0.96 | -2.12% | 44.1273 | 44.1273 | 44.1273 | 1 |
| Apr 01 2024 | 45.0853 | 0.01 | 0.02% | 45.15 | 45.15 | 45.0853 | 76 |
| Mar 28 2024 | 45.0758 | 0.37 | 0.83% | 45.02 | 45.18 | 45.02 | 528 |
| Mar 27 2024 | 44.7031 | 0.38 | 0.85% | 44.7031 | 44.7031 | 44.7031 | 5 |
| Mar 26 2024 | 44.326 | -0.04 | -0.10% | 44.68 | 44.68 | 44.326 | 523 |
| Mar 25 2024 | 44.3697 | -0.03 | -0.06% | 46.59 | 46.59 | 44.3697 | 1,283 |
| Mar 22 2024 | 44.398 | -0.29 | -0.66% | 47.05 | 47.05 | 44.398 | 48 |
| Mar 21 2024 | 44.6912 | 1.06 | 2.43% | 45.79 | 45.79 | 44.6912 | 6 |
| Mar 20 2024 | 43.6305 | 0.74 | 1.72% | 43.6305 | 43.6305 | 43.6305 | 1 |
| Mar 19 2024 | 42.8921 | 0.37 | 0.87% | 42.37 | 42.8921 | 42.37 | 631 |
| Mar 18 2024 | 42.5214 | 0.26 | 0.60% | 42.5214 | 42.5214 | 42.5214 | 2 |
| Mar 15 2024 | 42.2661 | -0.25 | -0.59% | 42.2661 | 42.2661 | 42.2661 | 0 |
| Mar 14 2024 | 42.518 | -0.37 | -0.86% | 42.518 | 42.518 | 42.518 | 0 |
| Mar 13 2024 | 42.8883 | 0.09 | 0.22% | 42.8883 | 42.8883 | 42.8883 | 1 |
| Mar 12 2024 | 42.7941 | 0.59 | 1.40% | 44.29 | 44.29 | 42.7941 | 13 |
| Mar 11 2024 | 42.202 | -0.09 | -0.21% | 42.29 | 42.29 | 42.202 | 17 |
| Mar 08 2024 | 42.289 | -0.58 | -1.36% | 42.24 | 42.289 | 42.24 | 19 |
| Mar 07 2024 | 42.8706 | 0.91 | 2.17% | 42.8706 | 42.8706 | 42.8706 | 1 |
| Mar 06 2024 | 41.9588 | 0.49 | 1.18% | 41.59 | 41.9588 | 41.59 | 24 |
| Mar 05 2024 | 41.4695 | -0.72 | -1.70% | 41.4695 | 41.4695 | 41.4695 | 2 |
