FEDERALBNK.BOFEDERALBNK.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $250.15 | $254.60 | $246.90 | $249.25 | 2.16M |
| 1/12/2026 | $253.40 | $256.35 | $250.55 | $252.95 | 88,206 |
| 1/9/2026 | $255.70 | $258.35 | $254.60 | $255.25 | 187,451 |
| 1/8/2026 | $258.20 | $259.10 | $253.75 | $255.90 | 128,491 |
| 1/7/2026 | $257.00 | $259.00 | $253.25 | $258.40 | 156,790 |
| 1/6/2026 | $263.70 | $264.35 | $254.80 | $256.50 | 265,981 |
| 1/5/2026 | $267.25 | $267.25 | $261.50 | $263.65 | 153,585 |
| 1/2/2026 | $267.10 | $268.80 | $265.85 | $266.65 | 112,696 |
| 1/1/2026 | $267.55 | $267.60 | $264.70 | $265.85 | 102,785 |
| 12/31/2025 | $267.80 | $269.00 | $264.20 | $267.05 | 159,601 |
| 12/30/2025 | $263.25 | $269.40 | $261.95 | $267.80 | 538,919 |
| 12/29/2025 | $261.25 | $263.85 | $260.50 | $262.95 | 67,335 |
| 12/26/2025 | $261.30 | $263.30 | $260.40 | $261.65 | 159,427 |
| 12/24/2025 | $268.15 | $268.15 | $261.20 | $261.80 | 408,966 |
| 12/23/2025 | $270.95 | $270.95 | $264.90 | $265.40 | 472,877 |
| 12/22/2025 | $267.75 | $271.00 | $267.75 | $269.15 | 193,306 |
| 12/19/2025 | $266.10 | $268.25 | $265.15 | $267.75 | 167,998 |
| 12/18/2025 | $263.70 | $266.80 | $263.05 | $265.25 | 190,955 |
| 12/17/2025 | $261.70 | $264.45 | $261.00 | $263.60 | 445,429 |
| 12/16/2025 | $265.35 | $265.55 | $261.15 | $262.50 | 895,880 |
| 12/15/2025 | $262.00 | $266.25 | $260.90 | $265.35 | 307,805 |
| 12/12/2025 | $261.10 | $263.65 | $259.90 | $261.15 | 545,803 |
| 12/11/2025 | $259.50 | $262.30 | $258.95 | $260.50 | 178,213 |
| 12/10/2025 | $260.25 | $261.55 | $258.45 | $259.50 | 468,537 |
| 12/9/2025 | $256.90 | $263.05 | $255.65 | $260.85 | 2.39M |
| 12/8/2025 | $258.10 | $259.80 | $255.25 | $257.40 | 707,422 |
| 12/5/2025 | $258.70 | $260.20 | $257.05 | $259.20 | 136,331 |
| 12/4/2025 | $258.70 | $261.15 | $257.00 | $258.50 | 365,451 |
| 12/3/2025 | $259.00 | $259.80 | $255.95 | $258.20 | 230,393 |
| 12/2/2025 | $256.30 | $262.00 | $256.30 | $258.60 | 144,696 |
| 12/1/2025 | $259.05 | $259.20 | $255.90 | $256.45 | 444,941 |
| 11/28/2025 | $255.40 | $258.20 | $254.00 | $257.95 | 137,912 |
| 11/27/2025 | $255.75 | $256.85 | $253.35 | $254.70 | 174,726 |
| 11/26/2025 | $255.80 | $258.75 | $254.00 | $256.55 | 427,773 |
| 11/25/2025 | $248.10 | $256.80 | $247.55 | $255.85 | 660,047 |
| 11/24/2025 | $245.80 | $251.10 | $244.60 | $248.05 | 627,771 |
| 11/21/2025 | $243.50 | $247.60 | $243.50 | $245.00 | 693,585 |
| 11/19/2025 | $245.05 | $248.50 | $244.70 | $246.20 | 546,222 |
| 11/18/2025 | $239.95 | $246.70 | $239.00 | $244.65 | 786,083 |
| 11/17/2025 | $236.80 | $240.00 | $235.50 | $239.00 | 236,139 |
| 11/14/2025 | $234.95 | $237.05 | $234.95 | $236.25 | 73,917 |
| 11/13/2025 | $238.15 | $238.55 | $235.30 | $235.65 | 152,473 |
| 11/12/2025 | $236.00 | $239.85 | $233.35 | $239.10 | 173,415 |
| 11/11/2025 | $238.70 | $238.70 | $235.40 | $235.85 | 101,030 |
| 11/10/2025 | $236.95 | $238.75 | $236.60 | $238.35 | 224,408 |
| 11/7/2025 | $234.35 | $238.20 | $232.50 | $237.30 | 163,187 |
| 11/6/2025 | $237.80 | $238.40 | $235.00 | $235.65 | 147,001 |
| 11/4/2025 | $237.85 | $238.40 | $234.75 | $237.80 | 242,477 |
| 11/3/2025 | $236.35 | $238.90 | $236.30 | $237.90 | 406,014 |
| 10/31/2025 | $235.05 | $237.40 | $233.80 | $236.75 | 790,662 |
| 10/30/2025 | $235.30 | $237.40 | $234.35 | $234.80 | 1.09M |
| 10/29/2025 | $236.50 | $236.50 | $233.40 | $234.75 | 253,869 |
| 10/28/2025 | $234.00 | $236.65 | $232.40 | $235.80 | 303,491 |
| 10/27/2025 | $230.00 | $235.20 | $228.00 | $233.95 | 1.03M |
| 10/24/2025 | $228.40 | $232.25 | $226.85 | $227.40 | 648,729 |
| 10/23/2025 | $227.40 | $231.30 | $226.70 | $227.35 | 715,424 |
| 10/21/2025 | $227.65 | $229.35 | $226.85 | $227.35 | 240,183 |
| 10/20/2025 | $215.05 | $229.85 | $215.05 | $227.10 | 2.60M |
| 10/17/2025 | $214.35 | $215.40 | $211.65 | $212.40 | 960,677 |
| 10/16/2025 | $214.50 | $216.60 | $214.00 | $214.60 | 239,051 |
| 10/15/2025 | $215.40 | $217.20 | $214.15 | $216.35 | 1.44M |