Register to chat with like-minded investors on our interactive forums.
FEDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 108.12 | 1.11 | 1.04% | 107.83 | 108.20 | 107.83 | 529 |
| Jun 13 2024 | 107.01 | 0.58 | 0.54% | 107.05 | 107.05 | 107.01 | 46 |
| Jun 12 2024 | 106.43 | -1.22 | -1.13% | 107.42 | 107.42 | 106.43 | 1,566 |
| Jun 11 2024 | 107.65 | 0.20 | 0.19% | 107.34 | 107.65 | 107.30 | 554 |
| Jun 10 2024 | 107.45 | 1.51 | 1.43% | 107.27 | 107.45 | 107.16 | 2,312 |
| Jun 07 2024 | 105.94 | -0.20 | -0.19% | 105.89 | 105.94 | 105.89 | 101 |
| Jun 06 2024 | 106.14 | 0.12 | 0.11% | 106.09 | 106.14 | 105.82 | 708 |
| Jun 05 2024 | 106.02 | 0.00 | 0.00% | 106.02 | 106.02 | 106.02 | 0 |
| Jun 04 2024 | 106.02 | 0.06 | 0.06% | 105.86 | 106.12 | 105.85 | 3,029 |
| Jun 03 2024 | 105.96 | -0.30 | -0.28% | 106.39 | 106.39 | 105.96 | 264 |
| May 31 2024 | 106.26 | -0.26 | -0.24% | 106.26 | 106.26 | 106.26 | 135 |
| May 30 2024 | 106.52 | 0.05 | 0.05% | 106.76 | 106.76 | 106.50 | 216 |
| May 29 2024 | 106.47 | 0.49 | 0.46% | 106.29 | 106.47 | 106.25 | 105 |
| May 28 2024 | 105.98 | -0.12 | -0.11% | 106.00 | 106.00 | 105.92 | 674 |
| May 27 2024 | 106.10 | -0.05 | -0.05% | 106.10 | 106.10 | 106.10 | 40 |
| May 24 2024 | 106.15 | -0.09 | -0.08% | 106.42 | 106.42 | 106.09 | 437 |
| May 23 2024 | 106.24 | 0.00 | 0.00% | 106.24 | 106.24 | 106.24 | 0 |
| May 22 2024 | 106.24 | 0.21 | 0.20% | 106.05 | 106.24 | 106.04 | 527 |
| May 21 2024 | 106.03 | 0.17 | 0.16% | 105.96 | 106.03 | 105.90 | 195 |
| May 20 2024 | 105.86 | -0.11 | -0.10% | 105.86 | 105.86 | 105.86 | 80 |
| May 17 2024 | 105.97 | 0.13 | 0.12% | 105.92 | 106.06 | 105.92 | 252 |
| May 16 2024 | 105.84 | -0.07 | -0.07% | 105.71 | 106.00 | 105.70 | 4,808 |
| May 15 2024 | 105.91 | -0.23 | -0.22% | 106.21 | 106.22 | 105.85 | 1,375 |
| May 14 2024 | 106.14 | -0.28 | -0.26% | 106.52 | 106.52 | 106.14 | 141 |
| May 13 2024 | 106.42 | -0.30 | -0.28% | 106.72 | 106.72 | 106.42 | 465 |
| May 10 2024 | 106.72 | -0.33 | -0.31% | 106.63 | 106.78 | 106.63 | 1,594 |
| May 09 2024 | 107.05 | 0.24 | 0.22% | 107.08 | 107.08 | 107.05 | 4 |
| May 08 2024 | 106.81 | 0.26 | 0.24% | 106.90 | 107.61 | 106.81 | 103 |
| May 07 2024 | 106.55 | 0.12 | 0.11% | 106.65 | 106.70 | 106.55 | 2,126 |
| May 06 2024 | 106.43 | -0.41 | -0.38% | 106.59 | 106.96 | 106.10 | 4,931 |
| May 03 2024 | 106.84 | -0.39 | -0.36% | 106.90 | 106.91 | 106.84 | 139 |
| May 02 2024 | 107.23 | 0.20 | 0.19% | 107.04 | 107.23 | 107.04 | 147 |
| Apr 30 2024 | 107.03 | -0.11 | -0.10% | 107.19 | 107.20 | 106.91 | 1,245 |
| Apr 29 2024 | 107.14 | 0.33 | 0.31% | 107.08 | 107.14 | 106.94 | 921 |
| Apr 26 2024 | 106.81 | -0.13 | -0.12% | 106.84 | 106.84 | 106.81 | 73 |
| Apr 25 2024 | 106.94 | -0.17 | -0.16% | 106.94 | 106.94 | 106.94 | 186 |
| Apr 24 2024 | 107.11 | 0.00 | 0.00% | 107.11 | 107.11 | 107.11 | 0 |
| Apr 23 2024 | 107.11 | -0.51 | -0.47% | 107.27 | 107.50 | 107.11 | 567 |
| Apr 22 2024 | 107.62 | 0.23 | 0.21% | 107.48 | 107.62 | 107.46 | 1,856 |
| Apr 19 2024 | 107.39 | 0.08 | 0.07% | 107.61 | 107.65 | 107.39 | 654 |
| Apr 18 2024 | 107.31 | -0.32 | -0.30% | 107.27 | 107.36 | 107.27 | 171 |
| Apr 17 2024 | 107.63 | -0.07 | -0.06% | 107.71 | 107.71 | 107.56 | 3,602 |
| Apr 16 2024 | 107.70 | 0.14 | 0.13% | 107.88 | 107.88 | 107.60 | 8,062 |
| Apr 15 2024 | 107.56 | 0.08 | 0.07% | 107.47 | 107.56 | 107.43 | 218 |
| Apr 12 2024 | 107.48 | 0.87 | 0.82% | 107.18 | 107.48 | 107.18 | 931 |
| Apr 11 2024 | 106.61 | 1.26 | 1.20% | 106.61 | 106.61 | 106.51 | 194 |
| Apr 10 2024 | 105.35 | 0.00 | 0.00% | 105.35 | 105.35 | 105.35 | 0 |
| Apr 09 2024 | 105.35 | -0.10 | -0.09% | 105.33 | 105.36 | 105.19 | 3,219 |
| Apr 08 2024 | 105.45 | -0.42 | -0.40% | 105.55 | 105.61 | 105.45 | 1,467 |
| Apr 05 2024 | 105.87 | 0.64 | 0.61% | 105.87 | 105.87 | 105.87 | 1,118 |
| Apr 04 2024 | 105.23 | -0.35 | -0.33% | 105.42 | 105.42 | 105.23 | 2,506 |
| Apr 03 2024 | 105.58 | -0.71 | -0.67% | 106.05 | 106.05 | 105.57 | 1,255 |
| Apr 02 2024 | 106.29 | 0.83 | 0.79% | 106.40 | 106.46 | 106.29 | 322 |
| Mar 28 2024 | 105.46 | 0.00 | 0.00% | 105.46 | 105.46 | 105.46 | 0 |
| Mar 27 2024 | 105.46 | 0.36 | 0.34% | 105.45 | 105.46 | 105.45 | 200 |
| Mar 26 2024 | 105.10 | -0.40 | -0.38% | 105.27 | 105.27 | 105.10 | 250 |
| Mar 25 2024 | 105.50 | 0.04 | 0.04% | 105.58 | 105.58 | 105.50 | 118 |
| Mar 22 2024 | 105.46 | 0.86 | 0.82% | 105.46 | 105.46 | 105.46 | 34 |
| Mar 21 2024 | 104.60 | -0.44 | -0.42% | 104.66 | 104.66 | 104.48 | 265 |
| Mar 20 2024 | 105.04 | -0.11 | -0.10% | 105.02 | 105.05 | 105.02 | 240 |
| Mar 19 2024 | 105.15 | 0.47 | 0.45% | 105.14 | 105.15 | 105.14 | 68 |
| Mar 18 2024 | 104.68 | 0.12 | 0.11% | 104.66 | 104.68 | 104.66 | 3,059 |
