Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	22.900	23.500	22.700	22.700	22.700	688,449
2022-05-13	22.500	23.200	22.500	22.900	22.900	858,403
2022-05-12	22.900	23.300	22.350	22.400	22.400	1,267,791
2022-05-11	22.400	23.650	22.400	23.000	23.000	2,462,342
2022-05-10	21.350	22.950	21.200	22.850	22.850	2,769,677
2022-05-09	21.950	22.000	21.200	21.400	21.400	987,147
2022-05-06	21.900	22.050	21.650	22.000	22.000	691,143
2022-05-05	22.100	22.350	21.950	22.150	22.150	676,224
2022-05-04	22.200	22.200	21.800	21.950	21.950	839,596
2022-05-03	22.700	22.700	21.950	22.150	22.150	1,031,087
2022-04-29	22.800	22.950	22.600	22.700	22.700	832,528
2022-04-28	22.250	23.050	22.250	22.950	22.950	1,782,847
2022-04-27	22.400	22.450	21.650	22.200	22.200	1,962,516
2022-04-26	22.900	23.050	22.600	22.700	22.700	1,154,806
2022-04-25	23.700	23.900	22.700	22.850	22.850	2,252,851
2022-04-22	24.300	24.400	24.000	24.050	24.050	1,304,010
2022-04-21	24.650	24.650	24.200	24.350	24.350	778,923
2022-04-20	24.900	24.900	23.900	24.600	24.600	2,948,715
2022-04-19	25.400	25.500	24.800	24.850	24.850	2,166,076
2022-04-18	25.300	25.700	25.300	25.400	25.400	957,554
2022-04-15	25.800	25.800	25.150	25.450	25.450	2,060,196
2022-04-14	26.050	26.050	25.500	25.800	25.800	1,989,645
2022-04-13	26.050	26.350	25.950	26.050	26.050	1,536,514
2022-04-12	26.150	26.300	26.000	26.050	26.050	1,087,098
2022-04-11	26.850	26.850	26.200	26.250	26.250	1,253,025
2022-04-08	26.800	26.950	26.550	26.850	26.850	1,096,910
2022-04-07	26.850	27.050	26.700	26.800	26.800	1,082,076
2022-04-06	26.850	27.200	26.750	27.100	27.100	801,706
2022-04-01	27.100	27.100	26.700	27.000	27.000	889,540
2022-03-31	27.600	27.650	27.000	27.150	27.150	1,035,779
2022-03-30	27.100	27.700	27.100	27.550	27.550	2,137,670
2022-03-29	27.100	27.150	26.950	27.050	27.050	557,062
2022-03-28	27.050	27.200	26.700	27.150	27.150	1,104,394
2022-03-25	27.400	27.400	27.000	27.200	27.200	912,772
2022-03-24	27.800	27.800	27.300	27.400	27.400	878,956
2022-03-23	27.350	27.900	27.200	27.850	27.850	2,987,749
2022-03-22	27.400	27.450	27.200	27.250	27.250	442,790
2022-03-21	27.450	27.550	27.100	27.400	27.400	924,049
2022-03-18	27.000	27.550	26.900	27.350	27.350	1,231,812
2022-03-17	26.850	27.200	26.600	27.050	27.050	1,357,148
2022-03-16	27.550	28.250	26.700	26.750	26.750	5,808,163
2022-03-15	27.100	27.100	26.300	26.600	26.600	948,518
2022-03-14	26.350	27.250	26.350	27.100	27.100	1,068,543
2022-03-11	26.550	26.650	26.350	26.500	26.500	508,550
2022-03-10	26.300	26.850	26.200	26.650	26.650	813,943
2022-03-09	26.000	26.450	25.750	26.100	26.100	1,010,218
2022-03-08	26.350	26.600	25.550	25.750	25.750	1,556,835
2022-03-07	26.900	26.900	26.250	26.500	26.500	1,346,805
2022-03-04	27.300	27.300	26.950	27.100	27.100	1,157,283
2022-03-03	27.350	27.550	27.250	27.350	27.350	896,646
2022-03-02	27.600	27.700	27.200	27.350	27.350	926,325
2022-03-01	27.300	27.700	27.250	27.550	27.550	961,157
2022-02-25	27.400	27.550	27.000	27.250	27.250	1,123,828
2022-02-24	27.850	27.850	27.100	27.250	27.250	1,826,025
2022-02-23	28.000	28.100	27.700	28.000	28.000	1,247,810
2022-02-22	28.400	28.500	27.300	28.050	28.050	3,137,173
2022-02-21	28.100	28.850	27.750	28.800	28.800	2,205,898
2022-02-18	28.200	28.850	27.900	28.300	28.300	1,707,259
2022-02-17	27.900	28.450	27.850	28.150	28.150	1,101,629
2022-02-16	27.500	28.300	27.350	28.300	28.300	1,892,246

← NewerPage 19 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.