Federal Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	20.800	20.800	20.100	20.300	20.300	1,069,019
2024-05-06	20.600	20.800	20.250	20.650	20.650	1,569,654
2024-05-03	20.400	20.500	20.000	20.300	20.300	1,186,242
2024-05-02	19.650	20.550	19.650	20.150	20.150	1,846,222
2024-04-30	20.350	20.350	19.400	19.650	19.650	1,943,279
2024-04-29	20.750	20.950	20.200	20.250	20.250	3,265,791
2024-04-26	19.650	20.950	19.600	20.550	20.550	5,893,826
2024-04-25	19.350	19.750	19.250	19.500	19.500	1,213,569
2024-04-24	19.150	19.750	19.000	19.300	19.300	1,574,134
2024-04-23	18.800	19.100	18.600	19.000	19.000	776,419
2024-04-22	18.450	19.150	18.400	18.650	18.650	1,586,541
2024-04-19	18.350	18.550	17.850	18.200	18.200	646,079
2024-04-18	17.600	18.250	17.550	18.250	18.250	484,726
2024-04-17	17.550	17.750	17.400	17.600	17.600	262,791
2024-04-16	17.900	17.900	17.250	17.350	17.350	729,868
2024-04-15	18.100	18.350	17.950	17.950	17.950	446,415
2024-04-12	17.600	18.500	17.550	18.150	18.150	720,677
2024-04-11	17.700	17.750	17.550	17.550	17.550	317,373
2024-04-10	17.450	17.700	17.400	17.600	17.600	272,413
2024-04-09	17.350	17.500	17.200	17.450	17.450	507,004
2024-04-08	17.600	17.650	17.250	17.350	17.350	638,492
2024-04-03	17.800	17.850	17.600	17.600	17.600	331,119
2024-04-02	17.850	17.850	17.700	17.750	17.750	174,805
2024-04-01	17.850	18.000	17.850	17.850	17.850	113,807
2024-03-29	18.100	18.150	17.700	17.850	17.850	540,993
2024-03-28	18.050	18.100	17.800	17.950	17.950	755,134
2024-03-27	18.150	18.400	18.000	18.100	18.100	529,960
2024-03-26	18.350	18.350	18.050	18.150	18.150	197,433
2024-03-25	18.150	18.400	18.150	18.250	18.250	91,439
2024-03-22	18.200	18.250	18.150	18.200	18.200	183,952
2024-03-21	18.400	18.400	18.200	18.250	18.250	93,415
2024-03-20	18.250	18.300	18.000	18.100	18.100	364,502
2024-03-19	18.200	18.450	18.150	18.250	18.250	153,960
2024-03-18	18.350	18.350	18.050	18.200	18.200	402,950
2024-03-15	18.600	18.600	18.300	18.300	18.300	157,138
2024-03-14	18.400	18.750	18.350	18.450	18.450	238,131
2024-03-13	18.450	18.600	18.400	18.450	18.450	302,578
2024-03-12	18.400	18.800	18.300	18.550	18.550	238,168
2024-03-11	18.400	18.550	18.350	18.350	18.350	127,127
2024-03-08	18.400	18.450	18.150	18.250	18.250	556,561
2024-03-07	18.500	18.600	18.400	18.450	18.450	564,627
2024-03-06	18.600	18.700	18.500	18.650	18.650	274,439
2024-03-05	18.500	18.600	18.450	18.500	18.500	356,682
2024-03-04	18.550	18.650	18.450	18.450	18.450	391,746
2024-03-01	18.600	18.600	18.450	18.500	18.500	130,944
2024-02-29	18.550	19.000	18.450	18.600	18.600	239,356
2024-02-27	18.750	18.900	18.550	18.550	18.550	240,940
2024-02-26	18.650	18.900	18.650	18.700	18.700	121,451
2024-02-23	18.800	19.150	18.650	18.650	18.650	384,505
2024-02-22	18.650	19.100	18.650	18.950	18.950	385,959
2024-02-21	18.800	18.800	18.600	18.600	18.600	225,670
2024-02-20	19.050	19.050	18.650	18.650	18.650	427,541
2024-02-19	18.600	19.350	18.600	18.950	18.950	473,594
2024-02-16	18.400	18.650	18.300	18.500	18.500	227,884
2024-02-15	18.350	18.500	18.250	18.500	18.500	340,987
2024-02-05	18.450	18.500	18.100	18.500	18.500	234,019
2024-02-02	18.400	18.550	18.350	18.450	18.450	159,248
2024-02-01	18.350	18.550	18.250	18.550	18.550	256,199
2024-01-31	18.150	18.300	18.150	18.300	18.300	137,745
2024-01-30	18.200	18.200	18.050	18.050	18.050	251,924

← NewerPage 11 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-11-09	0.0200 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.