Federal Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 18.000 | 18.250 | 17.850 | 17.900 | 17.900 | 361,267 |
| 2025-02-04 | 17.950 | 18.000 | 17.800 | 17.900 | 17.900 | 296,316 |
| 2025-02-03 | 18.250 | 18.250 | 17.850 | 17.850 | 17.850 | 453,688 |
| 2025-01-22 | 18.450 | 18.450 | 18.150 | 18.250 | 18.250 | 149,259 |
| 2025-01-21 | 18.300 | 18.550 | 18.200 | 18.300 | 18.300 | 165,463 |
| 2025-01-20 | 18.500 | 18.500 | 18.100 | 18.300 | 18.300 | 437,282 |
| 2025-01-17 | 17.950 | 18.600 | 17.950 | 18.400 | 18.400 | 358,177 |
| 2025-01-16 | 17.950 | 18.100 | 17.650 | 17.750 | 17.750 | 645,227 |
| 2025-01-15 | 17.500 | 18.200 | 17.500 | 17.800 | 17.800 | 571,433 |
| 2025-01-14 | 17.500 | 17.650 | 17.350 | 17.450 | 17.450 | 414,352 |
| 2025-01-13 | 17.550 | 17.550 | 17.200 | 17.450 | 17.450 | 399,668 |
| 2025-01-10 | 18.000 | 18.100 | 17.550 | 17.650 | 17.650 | 566,301 |
| 2025-01-09 | 18.250 | 18.350 | 17.850 | 18.050 | 18.050 | 445,753 |
| 2025-01-08 | 18.500 | 18.550 | 18.300 | 18.350 | 18.350 | 314,872 |
| 2025-01-07 | 19.000 | 19.050 | 18.500 | 18.500 | 18.500 | 304,516 |
| 2025-01-06 | 18.800 | 19.000 | 18.800 | 19.000 | 19.000 | 115,575 |
| 2025-01-03 | 18.750 | 18.900 | 18.650 | 18.700 | 18.700 | 315,581 |
| 2025-01-02 | 18.850 | 18.900 | 18.700 | 18.750 | 18.750 | 184,810 |
| 2024-12-31 | 19.200 | 19.200 | 18.800 | 18.950 | 18.950 | 462,815 |
| 2024-12-30 | 19.000 | 19.450 | 19.000 | 19.400 | 19.400 | 344,913 |
| 2024-12-27 | 18.850 | 19.000 | 18.750 | 18.950 | 18.950 | 299,376 |
| 2024-12-26 | 18.850 | 18.950 | 18.650 | 18.750 | 18.750 | 213,757 |
| 2024-12-25 | 18.950 | 18.950 | 18.750 | 18.800 | 18.800 | 219,455 |
| 2024-12-24 | 19.000 | 19.200 | 18.800 | 18.950 | 18.950 | 252,254 |
| 2024-12-23 | 18.600 | 19.000 | 18.550 | 18.900 | 18.900 | 533,772 |
| 2024-12-20 | 18.600 | 19.000 | 18.300 | 18.550 | 18.550 | 839,774 |
| 2024-12-19 | 18.850 | 18.950 | 18.550 | 18.700 | 18.700 | 523,781 |
| 2024-12-18 | 18.950 | 19.100 | 18.900 | 19.100 | 19.100 | 375,076 |
| 2024-12-17 | 19.450 | 19.450 | 18.950 | 19.050 | 19.050 | 470,834 |
| 2024-12-16 | 19.650 | 19.750 | 19.400 | 19.400 | 19.400 | 435,051 |
| 2024-12-13 | 20.250 | 20.250 | 19.500 | 19.650 | 19.650 | 766,687 |
| 2024-12-12 | 20.450 | 20.450 | 20.050 | 20.200 | 20.200 | 812,401 |
| 2024-12-11 | 21.050 | 21.050 | 20.400 | 20.400 | 20.400 | 1,116,008 |
| 2024-12-10 | 21.250 | 21.400 | 20.900 | 21.050 | 21.050 | 772,898 |
| 2024-12-09 | 21.400 | 21.450 | 21.100 | 21.250 | 21.250 | 865,107 |
| 2024-12-06 | 21.600 | 21.650 | 21.300 | 21.600 | 21.600 | 683,865 |
| 2024-12-05 | 21.850 | 21.950 | 21.550 | 21.600 | 21.600 | 581,457 |
| 2024-12-04 | 21.850 | 22.000 | 21.750 | 21.800 | 21.800 | 310,053 |
| 2024-12-03 | 21.750 | 21.900 | 21.600 | 21.850 | 21.850 | 324,859 |
| 2024-12-02 | 21.550 | 21.900 | 21.400 | 21.700 | 21.700 | 537,233 |
| 2024-11-29 | 21.300 | 21.800 | 21.250 | 21.750 | 21.750 | 955,317 |
| 2024-11-28 | 21.850 | 21.850 | 20.600 | 21.400 | 21.400 | 1,641,499 |
| 2024-11-27 | 21.850 | 21.900 | 21.550 | 21.700 | 21.700 | 462,944 |
| 2024-11-26 | 22.150 | 22.150 | 21.800 | 21.850 | 21.850 | 271,999 |
| 2024-11-25 | 22.150 | 22.200 | 22.000 | 22.050 | 22.050 | 233,595 |
| 2024-11-22 | 22.400 | 22.450 | 22.000 | 22.000 | 22.000 | 386,840 |
| 2024-11-21 | 21.750 | 22.100 | 21.700 | 22.100 | 22.100 | 606,790 |
| 2024-11-20 | 21.850 | 22.000 | 21.750 | 21.800 | 21.800 | 280,415 |
| 2024-11-19 | 21.750 | 22.050 | 21.700 | 21.950 | 21.950 | 431,399 |
| 2024-11-18 | 21.550 | 22.000 | 21.550 | 21.850 | 21.850 | 622,343 |
| 2024-11-15 | 21.500 | 21.800 | 21.400 | 21.650 | 21.650 | 2,789,284 |
| 2024-11-14 | 21.600 | 21.850 | 21.150 | 21.400 | 21.400 | 1,687,366 |
| 2024-11-13 | 21.800 | 21.950 | 21.050 | 21.700 | 21.700 | 1,634,719 |
| 2024-11-12 | 21.850 | 22.200 | 21.750 | 22.050 | 22.050 | 724,754 |
| 2024-11-11 | 22.100 | 22.300 | 21.850 | 22.150 | 22.150 | 799,997 |
| 2024-11-08 | 21.850 | 22.050 | 21.750 | 21.950 | 21.950 | 609,792 |
| 2024-11-07 | 21.950 | 22.350 | 21.800 | 21.850 | 21.850 | 1,079,031 |
| 2024-11-06 | 22.000 | 22.100 | 21.900 | 22.000 | 22.000 | 426,390 |
| 2024-11-05 | 21.950 | 22.000 | 21.800 | 21.850 | 21.850 | 233,194 |
| 2024-11-04 | 21.750 | 22.050 | 21.750 | 21.850 | 21.850 | 207,562 |
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.