Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	27.700	27.900	27.250	27.350	27.350	1,342,471
2022-02-14	28.300	28.300	27.350	27.650	27.650	2,422,611
2022-02-11	28.900	29.350	28.200	28.450	28.450	2,333,514
2022-02-10	29.400	29.500	28.650	29.200	29.200	1,699,813
2022-02-09	29.900	29.900	29.150	29.650	29.650	2,066,778
2022-02-08	27.900	29.850	27.850	29.800	29.800	6,599,619
2022-02-07	27.400	27.950	27.100	27.900	27.900	1,608,805
2022-01-26	27.550	27.850	27.000	27.100	27.100	1,931,472
2022-01-25	28.100	29.150	27.350	27.550	27.550	7,669,958
2022-01-24	28.050	28.500	27.300	28.100	28.100	2,966,986
2022-01-21	27.200	28.800	26.800	27.850	27.850	5,029,144
2022-01-20	27.200	27.900	27.050	27.500	27.500	1,081,313
2022-01-19	27.300	27.300	26.750	26.800	26.800	571,523
2022-01-18	27.350	27.500	27.000	27.050	27.050	788,673
2022-01-17	27.300	27.600	27.300	27.400	27.400	305,682
2022-01-14	28.000	28.050	27.350	27.450	27.450	748,593
2022-01-13	27.750	28.000	27.550	28.000	28.000	707,305
2022-01-12	27.600	27.850	27.300	27.750	27.750	595,617
2022-01-11	28.150	28.150	27.350	27.400	27.400	1,231,147
2022-01-10	28.500	28.700	28.000	28.150	28.150	1,202,888
2022-01-07	28.600	28.950	28.350	28.500	28.500	1,267,399
2022-01-06	27.750	28.750	27.500	28.600	28.600	1,779,236
2022-01-05	28.700	28.800	27.700	27.750	27.750	1,614,639
2022-01-04	28.150	28.800	28.050	28.700	28.700	1,011,949
2022-01-03	28.750	29.000	28.000	28.100	28.100	842,827
2021-12-30	28.400	29.150	28.300	28.850	28.850	2,267,342
2021-12-29	28.250	28.600	28.000	28.400	28.400	1,261,081
2021-12-28	28.800	28.800	27.900	28.200	28.200	1,772,680
2021-12-27	27.850	29.000	27.600	28.750	28.750	2,191,505
2021-12-24	27.300	27.800	27.150	27.600	27.600	667,172
2021-12-23	27.700	27.700	27.150	27.200	27.200	891,088
2021-12-22	27.200	27.750	27.100	27.500	27.500	611,030
2021-12-21	27.150	27.250	26.950	27.200	27.200	381,351
2021-12-20	27.050	27.500	27.050	27.150	27.150	382,981
2021-12-17	27.300	27.600	27.000	27.050	27.050	458,312
2021-12-16	27.350	27.500	27.150	27.200	27.200	415,764
2021-12-15	27.000	27.500	26.900	27.300	27.300	569,243
2021-12-14	27.600	27.750	26.950	27.050	27.050	1,264,055
2021-12-13	28.000	28.050	27.700	27.750	27.750	962,138
2021-12-10	29.950	30.100	27.850	28.250	28.250	4,908,126
2021-12-09	29.550	30.000	29.300	29.800	29.800	4,541,386
2021-12-08	28.800	29.650	28.650	29.550	29.550	3,558,225
2021-12-07	27.800	28.900	27.650	28.700	28.700	3,036,010
2021-12-06	27.800	28.000	27.400	27.800	27.800	1,367,477
2021-12-03	27.400	27.850	27.300	27.800	27.800	2,168,634
2021-12-02	26.450	27.600	26.350	27.400	27.400	2,935,470
2021-12-01	26.000	26.600	25.950	26.500	26.500	476,631
2021-11-30	25.950	26.500	25.950	26.150	26.150	517,581
2021-11-29	25.850	26.150	25.750	26.100	26.100	317,866
2021-11-26	26.000	26.300	25.800	26.200	26.200	798,332
2021-11-25	26.000	26.000	25.700	26.000	26.000	381,449
2021-11-24	25.750	26.000	25.600	26.000	26.000	687,409
2021-11-23	25.800	26.050	25.700	25.800	25.800	630,291
2021-11-22	26.300	26.400	25.800	25.800	25.800	1,146,037
2021-11-19	26.950	27.150	26.250	26.300	26.300	1,904,579
2021-11-18	26.100	26.700	26.100	26.700	26.700	1,418,762
2021-11-17	26.100	26.350	25.800	25.950	25.950	747,207
2021-11-16	26.100	26.450	25.950	26.150	26.150	1,018,837
2021-11-15	26.650	26.650	25.700	26.150	26.150	2,011,873
2021-11-12	27.500	27.500	26.500	26.600	26.600	3,107,290

← NewerPage 20 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.