Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.750	18.900	18.700	18.850	18.850	107,495
2022-11-02	18.900	19.000	18.700	18.900	18.900	223,798
2022-11-01	18.850	18.950	18.650	18.800	18.800	128,128
2022-10-31	18.750	19.000	18.600	18.600	18.600	154,409
2022-10-28	18.650	19.100	18.600	18.600	18.600	471,955
2022-10-27	18.450	18.650	18.450	18.650	18.650	212,230
2022-10-26	18.200	18.500	18.050	18.350	18.350	395,686
2022-10-25	18.500	18.700	18.200	18.200	18.200	412,466
2022-10-24	18.450	18.700	18.250	18.250	18.250	448,903
2022-10-21	18.200	18.500	18.050	18.500	18.500	263,113
2022-10-20	18.600	18.600	18.050	18.200	18.200	653,173
2022-10-19	19.050	19.200	18.600	18.750	18.750	533,065
2022-10-18	19.150	19.300	19.000	19.000	19.000	308,274
2022-10-17	19.150	19.250	18.750	19.150	19.150	352,616
2022-10-14	18.950	19.300	18.950	19.000	19.000	575,299
2022-10-13	20.000	20.050	18.500	18.500	18.500	1,217,494
2022-10-12	19.850	20.150	19.650	20.150	20.150	494,873
2022-10-11	20.600	20.600	19.800	19.800	19.800	687,138
2022-10-07	20.600	20.800	20.600	20.600	20.600	171,727
2022-10-06	20.650	21.200	20.550	20.600	20.600	806,512
2022-10-05	20.450	20.600	20.350	20.600	20.600	486,184
2022-10-04	20.100	20.500	20.100	20.300	20.300	618,851
2022-10-03	20.100	20.350	19.950	20.000	20.000	845,764
2022-09-30	20.400	20.700	20.050	20.450	20.450	1,095,717
2022-09-29	21.350	21.650	20.500	20.800	20.800	2,079,443
2022-09-28	21.500	22.300	21.100	21.200	21.200	3,372,255
2022-09-27	20.100	22.100	20.050	22.050	22.050	5,290,081
2022-09-26	21.900	22.500	20.050	20.100	20.100	5,039,249
2022-09-23	21.700	21.700	21.250	21.350	21.350	419,317
2022-09-22	21.100	21.900	20.850	21.500	21.500	963,460
2022-09-21	21.600	21.650	21.100	21.250	21.250	336,502
2022-09-20	21.100	21.650	21.100	21.600	21.600	525,392
2022-09-19	22.350	22.350	21.000	21.050	21.050	2,007,010
2022-09-16	21.300	22.350	21.300	22.250	22.250	1,781,874
2022-09-15	21.100	21.800	21.100	21.500	21.500	728,908
2022-09-14	20.900	21.350	20.900	21.200	21.200	247,422
2022-09-13	21.400	21.450	21.200	21.300	21.300	218,415
2022-09-12	21.400	21.400	21.200	21.350	21.350	242,682
2022-09-08	21.000	21.350	20.900	21.150	21.150	536,381
2022-09-07	20.950	21.000	20.600	20.750	20.750	378,649
2022-09-06	21.500	21.600	20.900	20.950	20.950	604,129
2022-09-05	21.800	21.950	21.400	21.450	21.450	942,933
2022-09-02	21.500	21.900	21.400	21.450	21.450	580,499
2022-09-01	21.250	21.800	21.200	21.450	21.450	777,953
2022-08-31	21.300	21.500	21.250	21.450	21.450	627,913
2022-08-30	20.750	21.550	20.750	21.550	21.550	1,104,031
2022-08-29	20.800	21.000	20.600	20.800	20.800	714,995
2022-08-26	21.100	21.450	21.050	21.200	21.200	1,189,711
2022-08-25	20.200	21.950	20.200	21.200	21.200	4,515,766
2022-08-24	19.900	20.350	19.800	20.200	20.200	719,823
2022-08-23	19.650	19.950	19.450	19.850	19.850	391,077
2022-08-22	19.900	19.900	19.650	19.650	19.650	454,935
2022-08-19	20.100	20.100	19.800	19.950	19.950	530,591
2022-08-18	19.900	20.000	19.700	19.750	19.750	328,526
2022-08-17	20.150	20.350	19.850	19.850	19.850	611,164
2022-08-16	19.650	20.450	19.600	20.100	20.100	1,295,836
2022-08-15	19.600	19.850	19.400	19.650	19.650	671,226
2022-08-12	19.650	19.700	19.400	19.500	19.500	289,440
2022-08-11	19.550	19.650	19.250	19.400	19.400	328,603
2022-08-10	19.100	19.550	19.100	19.400	19.400	272,879

← NewerPage 17 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.