Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	18.100	18.250	18.100	18.200	18.200	208,562
2024-01-26	18.000	18.350	18.000	18.350	18.350	284,915
2024-01-25	18.050	18.100	17.900	17.950	17.950	80,478
2024-01-24	18.000	18.100	17.800	18.050	18.050	325,169
2024-01-23	17.850	17.950	17.800	17.900	17.900	145,491
2024-01-22	17.700	18.050	17.700	17.800	17.800	321,628
2024-01-19	17.850	17.900	17.500	17.700	17.700	402,330
2024-01-18	18.000	18.050	17.750	17.850	17.850	148,156
2024-01-17	18.050	18.300	17.700	17.750	17.750	1,174,296
2024-01-16	18.750	18.750	18.050	18.200	18.200	1,189,910
2024-01-15	18.800	18.900	18.700	18.700	18.700	156,577
2024-01-12	19.150	19.150	18.750	18.750	18.750	271,638
2024-01-11	18.800	19.150	18.750	19.100	19.100	324,442
2024-01-10	19.200	19.200	18.800	18.800	18.800	613,107
2024-01-09	19.400	19.600	19.150	19.150	19.150	496,333
2024-01-08	19.400	19.700	19.400	19.400	19.400	314,253
2024-01-05	19.800	19.800	19.450	19.450	19.450	283,522
2024-01-04	19.600	19.900	19.500	19.650	19.650	422,940
2024-01-03	19.650	19.850	19.550	19.550	19.550	232,915
2024-01-02	19.800	19.800	19.500	19.650	19.650	353,873
2023-12-29	19.800	19.850	19.600	19.700	19.700	307,922
2023-12-28	19.750	19.850	19.700	19.800	19.800	278,607
2023-12-27	19.800	20.000	19.450	19.750	19.750	715,693
2023-12-26	19.550	19.700	19.300	19.700	19.700	205,018
2023-12-25	19.350	19.500	19.150	19.450	19.450	322,750
2023-12-22	19.350	19.550	19.300	19.350	19.350	171,842
2023-12-21	19.350	19.850	19.300	19.400	19.400	246,617
2023-12-20	19.450	19.550	19.200	19.400	19.400	1,006,778
2023-12-19	19.800	19.800	19.400	19.400	19.400	449,331
2023-12-18	19.800	20.000	19.750	19.800	19.800	493,421
2023-12-15	20.100	20.250	19.750	19.750	19.750	565,493
2023-12-14	19.500	20.000	19.500	19.950	19.950	640,914
2023-12-13	19.500	19.800	19.400	19.500	19.500	556,634
2023-12-12	19.950	19.950	19.350	19.450	19.450	888,809
2023-12-11	20.350	20.350	19.700	19.750	19.750	1,004,437
2023-12-08	20.400	20.600	20.000	20.250	20.250	1,706,079
2023-12-07	20.750	21.450	20.350	20.350	20.350	8,693,353
2023-12-06	18.550	20.350	18.500	20.200	20.200	4,645,572
2023-12-05	18.150	18.550	18.150	18.500	18.500	515,630
2023-12-04	18.250	18.400	18.100	18.250	18.250	430,113
2023-12-01	18.400	18.400	17.900	18.100	18.100	614,582
2023-11-30	18.100	18.400	18.100	18.350	18.350	172,318
2023-11-29	18.350	18.550	18.100	18.100	18.100	262,309
2023-11-28	18.550	18.600	18.250	18.350	18.350	331,544
2023-11-27	18.600	18.650	18.400	18.550	18.550	169,585
2023-11-24	18.500	18.650	18.400	18.550	18.550	334,665
2023-11-23	18.500	18.550	18.400	18.500	18.500	305,358
2023-11-22	18.350	18.450	18.300	18.400	18.400	333,335
2023-11-21	18.350	18.500	18.250	18.400	18.400	234,186
2023-11-20	18.100	18.350	18.100	18.350	18.350	196,928
2023-11-17	17.950	18.200	17.900	18.200	18.200	336,867
2023-11-16	18.000	18.050	17.850	17.950	17.950	153,107
2023-11-15	17.950	18.000	17.700	18.000	18.000	190,663
2023-11-14	17.600	17.800	17.600	17.700	17.700	172,878
2023-11-13	17.950	17.950	17.650	17.700	17.700	109,474
2023-11-10	17.750	17.850	17.700	17.700	17.700	69,710
2023-11-09	17.850	17.950	17.700	17.750	17.750	163,441
2023-11-08	17.850	17.850	17.650	17.700	17.700	91,391
2023-11-07	17.900	17.900	17.600	17.700	17.700	48,874
2023-11-06	17.500	18.000	17.500	17.700	17.700	224,007

← NewerPage 12 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.