Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	17.500	17.650	17.500	17.550	17.550	141,019
2023-11-02	17.650	17.900	17.500	17.550	17.550	123,654
2023-11-01	17.450	17.550	17.450	17.550	17.550	65,716
2023-10-31	17.550	17.600	17.450	17.500	17.500	160,977
2023-10-30	17.550	17.600	17.500	17.550	17.550	82,640
2023-10-27	17.600	17.600	17.500	17.550	17.550	109,008
2023-10-26	17.700	17.750	17.550	17.550	17.550	105,107
2023-10-25	17.750	17.950	17.600	17.700	17.700	113,465
2023-10-24	17.600	17.850	17.500	17.600	17.600	93,791
2023-10-23	17.600	17.600	17.500	17.600	17.600	83,656
2023-10-20	17.650	17.650	17.500	17.650	17.650	156,489
2023-10-19	17.700	17.700	17.600	17.600	17.600	124,410
2023-10-18	17.750	17.750	17.600	17.600	17.600	128,816
2023-10-17	17.800	17.850	17.700	17.750	17.750	131,483
2023-10-16	17.750	18.100	17.700	17.750	17.750	176,041
2023-10-13	17.750	17.800	17.700	17.700	17.700	141,486
2023-10-12	17.900	17.950	17.800	17.800	17.800	214,696
2023-10-11	18.150	18.200	17.900	17.950	17.950	152,132
2023-10-06	18.000	18.150	18.000	18.150	18.150	70,344
2023-10-05	18.050	18.150	18.050	18.050	18.050	135,360
2023-10-04	18.150	18.150	18.000	18.100	18.100	105,322
2023-10-03	18.250	18.350	18.100	18.150	18.150	142,105
2023-10-02	18.050	18.400	18.050	18.250	18.250	326,470
2023-09-28	18.400	18.450	17.950	18.100	18.100	417,951
2023-09-27	18.500	18.600	18.100	18.400	18.400	454,516
2023-09-26	18.750	18.800	18.550	18.550	18.550	331,035
2023-09-25	18.550	18.700	18.450	18.650	18.650	552,421
2023-09-22	18.750	18.750	18.450	18.500	18.500	285,676
2023-09-21	18.750	18.850	18.450	18.650	18.650	658,300
2023-09-20	18.300	18.750	18.250	18.650	18.650	1,147,830
2023-09-19	17.950	18.200	17.800	18.000	18.000	441,815
2023-09-18	17.750	18.000	17.750	18.000	18.000	161,724
2023-09-15	17.900	18.000	17.850	17.850	17.850	177,680
2023-09-14	17.850	18.000	17.700	18.000	18.000	419,516
2023-09-13	17.750	17.850	17.750	17.800	17.800	265,362
2023-09-12	17.450	17.800	17.450	17.750	17.750	266,787
2023-09-11	17.450	17.600	17.450	17.500	17.500	143,432
2023-09-08	17.350	17.500	17.300	17.400	17.400	108,095
2023-09-07	17.450	17.500	17.400	17.400	17.400	177,930
2023-09-06	17.600	17.650	17.550	17.550	17.550	236,671
2023-09-05	17.550	17.650	17.500	17.600	17.600	191,759
2023-09-04	17.550	17.700	17.450	17.650	17.650	150,701
2023-09-01	17.400	17.550	17.400	17.550	17.550	110,374
2023-08-31	17.400	17.500	17.350	17.450	17.450	106,517
2023-08-30	17.250	17.500	17.250	17.300	17.300	118,036
2023-08-29	17.400	17.400	17.150	17.250	17.250	64,939
2023-08-28	17.100	17.150	17.050	17.150	17.150	106,290
2023-08-25	17.200	17.200	17.050	17.100	17.100	51,432
2023-08-24	17.200	17.200	17.050	17.100	17.100	152,849
2023-08-23	17.150	17.400	17.150	17.300	17.300	86,018
2023-08-22	17.050	17.400	17.000	17.400	17.400	167,958
2023-08-21	17.100	17.300	17.000	17.200	17.200	133,347
2023-08-18	17.100	17.250	17.000	17.100	17.100	154,241
2023-08-17	17.050	17.250	17.000	17.200	17.200	77,395
2023-08-16	17.350	17.350	17.000	17.100	17.100	236,721
2023-08-15	17.200	17.650	17.100	17.200	17.200	117,402
2023-08-14	17.200	17.200	17.100	17.150	17.150	194,069
2023-08-11	17.300	17.300	17.200	17.250	17.250	127,127
2023-08-10	17.400	17.550	17.300	17.350	17.350	127,413
2023-08-09	17.600	17.600	17.400	17.400	17.400	97,720

← NewerPage 13 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.