Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FEDG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 9,047.50 | -30.00 | -0.33% | 9,063.00 | 9,065.00 | 9,047.00 | 2,922 |
| Jul 04 2024 | 9,077.50 | 5.50 | 0.06% | 9,081.00 | 9,081.00 | 9,077.50 | 951 |
| Jul 03 2024 | 9,072.00 | -59.00 | -0.65% | 9,122.00 | 9,122.00 | 9,072.00 | 8,272 |
| Jul 02 2024 | 9,131.00 | -26.50 | -0.29% | 9,167.00 | 9,167.00 | 9,131.00 | 333 |
| Jul 01 2024 | 9,157.50 | 1.50 | 0.02% | 9,153.00 | 9,157.50 | 9,153.00 | 2,152 |
| Jun 28 2024 | 9,156.00 | 6.00 | 0.07% | 9,157.00 | 9,157.00 | 9,156.00 | 431 |
| Jun 27 2024 | 9,150.00 | -12.50 | -0.14% | 9,157.00 | 9,157.00 | 9,150.00 | 2 |
| Jun 26 2024 | 9,162.50 | 37.00 | 0.41% | 9,128.00 | 9,162.50 | 9,128.00 | 441 |
| Jun 25 2024 | 9,125.50 | 15.50 | 0.17% | 9,111.00 | 9,126.00 | 9,111.00 | 4,711 |
| Jun 24 2024 | 9,110.00 | -47.50 | -0.52% | 9,120.00 | 9,120.00 | 9,110.00 | 1,272 |
| Jun 21 2024 | 9,157.50 | 38.50 | 0.42% | 9,142.00 | 9,157.50 | 9,142.00 | 931 |
| Jun 20 2024 | 9,119.00 | 38.00 | 0.42% | 9,089.00 | 9,119.00 | 9,089.00 | 3,225 |
| Jun 19 2024 | 9,081.00 | -22.50 | -0.25% | 9,081.00 | 9,081.00 | 9,081.00 | 115 |
| Jun 18 2024 | 9,103.50 | -0.50 | -0.01% | 9,103.50 | 9,103.50 | 9,103.50 | 89 |
| Jun 17 2024 | 9,104.00 | -2.50 | -0.03% | 9,118.00 | 9,119.00 | 9,104.00 | 179 |
| Jun 14 2024 | 9,106.50 | 55.50 | 0.61% | 9,067.00 | 9,120.00 | 9,067.00 | 6,810 |
| Jun 13 2024 | 9,051.00 | 62.00 | 0.69% | 9,027.00 | 9,051.00 | 9,027.00 | 490 |
| Jun 12 2024 | 8,989.00 | -81.50 | -0.90% | 8,984.00 | 8,989.00 | 8,979.00 | 5,856 |
| Jun 11 2024 | 9,070.50 | 3.00 | 0.03% | 9,069.00 | 9,079.00 | 9,069.00 | 5,770 |
| Jun 10 2024 | 9,067.50 | 0.50 | 0.01% | 9,072.00 | 9,079.00 | 9,067.50 | 5,300 |
| Jun 07 2024 | 9,067.00 | 45.00 | 0.50% | 9,067.00 | 9,067.00 | 9,067.00 | 3,373 |
| Jun 06 2024 | 9,022.00 | -11.00 | -0.12% | 9,021.00 | 9,033.00 | 9,020.00 | 8,667 |
| Jun 05 2024 | 9,033.00 | 15.00 | 0.17% | 9,033.00 | 9,033.00 | 9,033.00 | 273 |
| Jun 04 2024 | 9,018.00 | 5.00 | 0.06% | 9,047.00 | 9,047.00 | 9,018.00 | 1,147 |
| Jun 03 2024 | 9,013.00 | -44.00 | -0.49% | 9,013.00 | 9,013.00 | 9,013.00 | 5,584 |
| May 31 2024 | 9,057.00 | 13.00 | 0.14% | 9,070.00 | 9,070.00 | 9,057.00 | 3,718 |
| May 30 2024 | 9,044.00 | -17.50 | -0.19% | 9,080.00 | 9,080.00 | 9,044.00 | 3,404 |
| May 29 2024 | 9,061.50 | 46.50 | 0.52% | 9,061.50 | 9,061.50 | 9,061.50 | 4,118 |
| May 28 2024 | 9,015.00 | -18.00 | -0.20% | 9,022.00 | 9,024.00 | 9,001.00 | 5,760 |
| May 24 2024 | 9,033.00 | -24.50 | -0.27% | 9,064.00 | 9,068.00 | 9,033.00 | 2,188 |
| May 23 2024 | 9,057.50 | 15.50 | 0.17% | 9,060.00 | 9,060.00 | 9,057.50 | 683 |
| May 22 2024 | 9,042.00 | -6.00 | -0.07% | 9,048.00 | 9,050.00 | 9,042.00 | 185 |
| May 21 2024 | 9,048.00 | -8.00 | -0.09% | 9,048.00 | 9,048.00 | 9,048.00 | 134 |
| May 20 2024 | 9,056.00 | 2.50 | 0.03% | 9,062.00 | 9,063.00 | 9,056.00 | 1,617 |
| May 17 2024 | 9,053.50 | -24.50 | -0.27% | 9,084.00 | 9,084.00 | 9,053.50 | 319 |
| May 16 2024 | 9,078.00 | -1.00 | -0.01% | 9,078.00 | 9,078.00 | 9,078.00 | 7 |
| May 15 2024 | 9,079.00 | -55.50 | -0.61% | 9,115.00 | 9,115.00 | 9,079.00 | 3,929 |
| May 14 2024 | 9,134.50 | -20.50 | -0.22% | 9,145.00 | 9,145.00 | 9,134.50 | 1,089 |
| May 13 2024 | 9,155.00 | -28.00 | -0.30% | 9,179.00 | 9,179.00 | 9,150.00 | 262 |
| May 10 2024 | 9,183.00 | 0.00 | 0.00% | 9,180.00 | 9,192.00 | 9,180.00 | 795 |
| May 09 2024 | 9,183.00 | -9.00 | -0.10% | 9,186.00 | 9,186.00 | 9,183.00 | 892 |
| May 08 2024 | 9,192.00 | 35.00 | 0.38% | 9,200.00 | 9,210.00 | 9,192.00 | 402 |
| May 07 2024 | 9,157.00 | 11.00 | 0.12% | 9,155.00 | 9,159.00 | 9,147.00 | 76 |
| May 03 2024 | 9,146.00 | -37.00 | -0.40% | 9,145.00 | 9,146.00 | 9,145.00 | 67 |
| May 02 2024 | 9,183.00 | -3.50 | -0.04% | 9,183.00 | 9,183.00 | 9,183.00 | 276 |
| May 01 2024 | 9,186.50 | 28.50 | 0.31% | 9,191.00 | 9,191.00 | 9,186.50 | 5,640 |
| Apr 30 2024 | 9,158.00 | 20.50 | 0.22% | 9,148.00 | 9,158.00 | 9,148.00 | 3,244 |
| Apr 29 2024 | 9,137.50 | -69.50 | -0.75% | 9,138.00 | 9,139.00 | 9,137.50 | 1,342 |
| Apr 26 2024 | 9,207.00 | 29.50 | 0.32% | 9,160.00 | 9,212.00 | 9,160.00 | 1,261 |
| Apr 25 2024 | 9,177.50 | -42.50 | -0.46% | 9,201.00 | 9,201.00 | 9,177.50 | 2,195 |
| Apr 24 2024 | 9,220.00 | 6.00 | 0.07% | 9,219.00 | 9,220.00 | 9,217.00 | 160 |
| Apr 23 2024 | 9,214.00 | -76.00 | -0.82% | 9,255.00 | 9,255.00 | 9,214.00 | 1,015 |
| Apr 22 2024 | 9,290.00 | 61.50 | 0.67% | 9,294.00 | 9,294.00 | 9,290.00 | 1,612 |
| Apr 19 2024 | 9,228.50 | 40.50 | 0.44% | 9,211.00 | 9,236.00 | 9,211.00 | 738 |
| Apr 18 2024 | 9,188.00 | -10.00 | -0.11% | 9,182.00 | 9,196.00 | 9,182.00 | 782 |
| Apr 17 2024 | 9,198.00 | -8.00 | -0.09% | 9,197.00 | 9,198.00 | 9,197.00 | 696 |
| Apr 16 2024 | 9,206.00 | 18.00 | 0.20% | 9,189.00 | 9,206.00 | 9,189.00 | 1,451 |
| Apr 15 2024 | 9,188.00 | -4.50 | -0.05% | 9,188.00 | 9,188.00 | 9,188.00 | 536 |
| Apr 12 2024 | 9,192.50 | 50.50 | 0.55% | 9,191.00 | 9,194.00 | 9,191.00 | 2,117 |
| Apr 11 2024 | 9,142.00 | 30.00 | 0.33% | 9,124.00 | 9,142.00 | 9,124.00 | 1,427 |
| Apr 10 2024 | 9,112.00 | 84.00 | 0.93% | 9,095.00 | 9,112.00 | 9,095.00 | 1,602 |
| Apr 09 2024 | 9,028.00 | -9.00 | -0.10% | 9,025.00 | 9,028.00 | 9,020.00 | 2,514 |
