Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	21.700	21.900	21.650	21.850	21.850	134,110
2024-10-30	21.850	22.050	21.750	21.850	21.850	998,046
2024-10-29	21.850	21.900	21.700	21.850	21.850	322,586
2024-10-28	21.900	22.050	21.850	21.900	21.900	224,138
2024-10-25	21.900	21.950	21.800	21.900	21.900	162,773
2024-10-24	22.050	22.050	21.750	21.900	21.900	264,098
2024-10-23	22.250	22.300	21.850	21.900	21.900	197,472
2024-10-22	21.600	22.100	21.500	21.950	21.950	648,120
2024-10-21	21.900	22.000	21.700	21.700	21.700	459,957
2024-10-18	21.800	22.200	21.800	21.950	21.950	344,651
2024-10-17	21.850	22.250	21.850	21.950	21.950	224,990
2024-10-16	21.650	22.100	21.550	21.900	21.900	632,932
2024-10-15	21.700	21.950	21.600	21.750	21.750	416,141
2024-10-14	22.350	22.350	21.450	21.700	21.700	634,948
2024-10-11	22.350	22.400	22.100	22.100	22.100	193,706
2024-10-09	23.000	23.000	22.150	22.150	22.150	794,953
2024-10-08	22.400	23.000	22.300	22.950	22.950	1,253,852
2024-10-07	22.250	22.700	21.850	22.550	22.550	1,552,302
2024-10-04	21.900	21.950	21.700	21.800	21.800	3,719,046
2024-10-01	22.100	22.100	21.750	21.900	21.900	6,517,095
2024-09-30	22.050	22.150	21.900	22.100	22.100	247,539
2024-09-27	21.850	22.150	21.750	21.950	21.950	471,356
2024-09-26	22.050	22.150	21.650	21.850	21.850	391,367
2024-09-25	22.000	22.200	21.850	21.850	21.850	200,063
2024-09-24	21.800	22.100	21.700	21.900	21.900	758,569
2024-09-23	21.900	22.150	21.700	21.800	21.800	593,523
2024-09-20	22.100	22.200	21.700	21.700	21.700	6,896,239
2024-09-19	22.150	22.250	21.950	22.200	22.200	327,790
2024-09-18	22.000	22.800	21.900	21.900	21.900	1,304,889
2024-09-16	21.950	22.400	21.950	22.000	22.000	374,966
2024-09-13	21.550	22.100	21.550	21.850	21.850	1,295,322
2024-09-12	21.650	21.750	21.350	21.550	21.550	638,734
2024-09-11	21.500	21.750	21.400	21.700	21.700	476,485
2024-09-10	21.500	21.800	21.400	21.650	21.650	667,808
2024-09-09	21.550	21.650	21.300	21.450	21.450	607,334
2024-09-06	21.750	22.350	21.750	21.850	21.850	522,724
2024-09-05	21.450	22.100	21.450	21.900	21.900	1,191,063
2024-09-04	21.300	21.750	20.700	21.400	21.400	1,035,909
2024-09-03	21.400	21.750	21.400	21.650	21.650	309,819
2024-09-02	21.600	21.800	21.200	21.650	21.650	490,528
2024-08-30	22.350	22.350	21.700	21.750	21.750	1,159,232
2024-08-29	22.150	22.350	21.850	22.350	22.350	357,193
2024-08-28	22.000	22.350	21.850	22.200	22.200	430,495
2024-08-27	21.800	22.300	21.800	21.950	21.950	601,513
2024-08-26	22.150	22.700	21.800	21.850	21.850	1,087,684
2024-08-23	21.850	22.800	21.800	22.150	22.150	414,006
2024-08-22	22.000	22.100	21.600	21.900	21.900	566,926
2024-08-21	21.800	22.200	21.800	22.200	22.200	369,414
2024-08-20	22.800	22.950	21.800	21.800	21.800	1,129,137
2024-08-19	23.450	23.500	22.450	22.650	22.650	867,182
2024-08-16	23.100	23.800	23.000	23.050	23.050	546,887
2024-08-15	23.750	24.000	22.800	22.900	22.900	738,878
2024-08-14	23.850	23.950	23.450	23.750	23.750	571,523
2024-08-13	24.500	24.900	23.300	23.550	23.550	1,208,751
2024-08-12	23.650	24.850	23.650	24.250	24.250	1,200,549
2024-08-09	23.500	24.000	23.200	23.500	23.500	1,063,301
2024-08-08	23.600	24.000	22.600	23.050	23.050	1,794,120
2024-08-07	21.200	23.700	21.200	23.650	23.650	2,542,183
2024-08-06	21.050	21.600	19.950	21.600	21.600	1,749,063
2024-08-05	22.000	22.000	20.450	20.550	20.550	1,478,821

← NewerPage 9 of 21 · 1,220 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.