Emles Federal Contractors ETF (FEDX) Historical Stock Data

24.58 ↑0.00 (0.00%)
As of August 1, 2022, 10:32am EST.

Historical Data

In the past 30 trading days, FEDX is down -0.24% a day on average. There have been 14 days where Emles Federal Contractors ETF closed green and 16 days where FEDX closed red.

DateOpenCloseChangeLowHighVolume
2022-10-1924.6024.58↓$0.02 (-0.08%)24.5824.60424
2022-10-1824.5924.59↑$0.00 (0.00%)24.5924.59245
2022-10-1724.6424.59↓$0.05 (-0.21%)24.5424.643.66K
2022-10-1424.7723.98↓$0.78 (-3.17%)23.9824.772.11K
2022-10-1324.5824.75↑$0.17 (0.69%)24.5824.75385
2022-10-1224.5024.21↓$0.29 (-1.16%)24.2124.541.08K
2022-10-1124.7724.77↑$0.00 (0.00%)24.7724.77224
2022-10-1024.7724.77↑$0.00 (0.00%)24.7724.7711
2022-10-0724.5024.57↑$0.07 (0.28%)24.3824.571.98K
2022-10-0624.7624.69↓$0.07 (-0.27%)24.6924.76469
2022-10-0524.8924.89↑$0.00 (0.00%)24.8924.8956
2022-10-0424.9625.04↑$0.08 (0.32%)24.9625.04598
2022-10-0324.4724.43↓$0.04 (-0.16%)24.4324.4725.17K
2022-09-3023.7523.70↓$0.05 (-0.21%)23.7023.757.50K
2022-09-2923.6323.75↑$0.13 (0.53%)23.6323.75288
2022-09-2824.2024.29↑$0.09 (0.38%)24.2024.291K
2022-09-2724.0823.81↓$0.27 (-1.11%)23.7224.123.52K
2022-09-2624.3324.25↓$0.08 (-0.33%)24.1124.333.10K
2022-09-2324.4724.35↓$0.12 (-0.50%)24.2024.531.02K
2022-09-2225.2324.98↓$0.25 (-1.00%)24.9225.231.50K
2022-09-2125.6325.15↓$0.48 (-1.89%)25.1525.7110.91K
2022-09-2025.0525.27↑$0.22 (0.87%)25.0525.27791
2022-09-1925.5625.37↓$0.19 (-0.73%)25.3025.562.30K
2022-09-1624.9425.32↑$0.38 (1.51%)24.9425.333.30K
2022-09-1525.2325.32↑$0.09 (0.37%)25.2325.482.28K
2022-09-1425.4625.55↑$0.09 (0.35%)25.4325.552.31K
2022-09-1325.6425.17↓$0.47 (-1.82%)25.1125.641.71K
2022-09-1225.9725.96↓$0.01 (-0.02%)25.9626.022.77K
2022-09-0925.9326.00↑$0.07 (0.26%)25.8126.048.68K
2022-09-0825.5625.52↓$0.04 (-0.17%)25.3625.575.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$FEDX Shorts talk the talk but cant walk the walk

0 Like Report
ihatenewegg

$FEDX Tendie tickets on discount today!!!

0 Like Report
delaina

$FEDX eyeing for a scalp

0 Like Report