Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Federal Corp. (2102) Historical Prices

TW:2102 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202614.9515.1014.9014.9014.90-1.32%415,5221.03
Nov 10, 202615.3015.3515.0515.1015.10+1.34%258,1920.64
Nov 09, 202614.7015.6014.7015.1515.15+1.68%474,2691.20
Nov 06, 202614.6514.9514.2014.9014.90-0.67%619,7631.59
Nov 05, 202615.2515.4514.9015.0015.000.00%681,2811.78
Nov 04, 202615.0515.1014.6515.0015.000.00%239,7830.62
Nov 03, 202615.2015.2515.0015.0015.00-2.28%187,5150.49
Nov 02, 202615.3515.3515.1015.3515.35+0.99%144,0650.37
Oct 30, 202615.6015.6014.9015.2015.20-1.94%701,7541.83
Oct 29, 202615.6515.8015.5015.5015.50-1.27%228,9950.59
Oct 28, 202615.6516.0015.6015.7015.70+0.32%374,0830.97
Oct 27, 202615.8515.9015.5515.6515.65-1.26%290,6170.76
Oct 26, 202615.8516.0515.7015.8515.850.00%00.00
Oct 23, 202615.8516.0515.7015.8515.850.00%00.00
Oct 22, 202616.0016.0515.7015.8515.85-0.31%234,8560.59
Oct 21, 202616.2516.3015.5015.9015.90-2.15%264,6840.67
Oct 20, 202616.1016.4516.1016.2516.250.00%273,3030.69
Oct 19, 202616.1016.4515.9516.2516.25+0.31%512,3001.30
Oct 16, 202616.2016.2516.1516.2016.20+0.31%192,0540.49
Oct 15, 202616.3016.3016.0516.1516.15-0.31%242,8390.62
Oct 14, 202616.1516.4516.1016.2016.20+0.62%246,0100.62
Oct 13, 202616.2016.3016.1016.1016.10-1.53%177,1710.45
Oct 12, 202616.4016.4016.2516.3516.35-0.30%177,2790.45
Oct 09, 202616.4016.6016.4016.4016.400.00%00.00
Oct 08, 202616.5016.6016.4016.4016.40-0.91%229,9820.57
Oct 07, 202616.5016.6016.4516.5516.55+0.30%145,3630.36
Oct 06, 202616.4016.8016.4016.5016.50+0.61%349,7070.88
Oct 05, 202616.7516.7516.4016.4016.40-2.09%342,4830.86
Oct 02, 202616.7516.8516.7016.7516.75-0.59%229,3800.56
Oct 01, 202616.6016.8516.5516.8516.85+1.81%373,9820.92
Sep 30, 202616.3516.5516.3516.5516.55+1.53%224,2490.55
Sep 29, 202616.3516.4016.2516.3016.30-0.31%287,9600.70
Sep 28, 202616.3516.7016.3516.3516.350.00%00.00
Sep 25, 202616.3516.7016.3516.3516.350.00%00.00
Sep 24, 202616.6016.7016.3516.3516.35-1.80%888,7652.16
Sep 23, 202616.7516.9016.6016.6516.650.00%939,8722.35
Sep 22, 202617.0517.1516.5016.6516.65-2.35%1,077,3132.80
Sep 21, 202617.3017.3017.0017.0517.05-1.16%1,314,7413.60
Sep 18, 202617.9018.1517.2517.2517.25-4.70%7,238,62828.22
Sep 17, 202617.8518.2017.8518.1018.10+1.40%213,4890.82
Sep 16, 202617.7517.9017.7517.8517.85+0.28%154,1360.60
Sep 15, 202617.7517.8517.7517.8017.80-0.56%120,0610.46
Sep 14, 202617.9517.9517.7517.9017.90-0.28%68,3980.26
Sep 11, 202617.8017.9517.7017.9517.95+0.28%92,5890.35
Sep 10, 202617.6518.1017.6517.9017.90+1.13%538,6082.07
Sep 09, 202617.7518.0017.6017.7017.70-0.56%354,9731.38
Sep 08, 202618.0018.0017.7017.8017.80-0.56%219,6980.86
Sep 07, 202618.3018.3017.8017.9017.90-1.92%390,6611.52
Sep 04, 202618.2518.3518.1518.2518.250.00%181,0820.70
Sep 03, 202618.4018.4518.2018.2518.25-1.08%439,4221.72