Emles Federal Contractors... (FEDX)
CBOE: FEDX
· Real-Time Price · USD
24.58
-0.01 (-0.02%)
At close: Jun 12, 2025, 3:42 PM
FEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 24.60 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 424 |
| Oct 31, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 0 |
| Oct 28, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 0 |
| Oct 27, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 0 |
| Oct 26, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 0 |
| Oct 25, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 0 |
| Oct 24, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 0 |
| Oct 21, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 0 |
| Oct 20, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | 0 |
| Oct 19, 2022 | 24.60 | 24.60 | 24.58 | 24.58 | 24.58 | 0.00% | 424 |
| Oct 18, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 24.59 | -0.04% | 245 |
| Oct 17, 2022 | 24.64 | 24.64 | 24.54 | 24.59 | 24.59 | 2.54% | 3,663 |
| Oct 14, 2022 | 24.76 | 24.76 | 23.98 | 23.98 | 23.98 | -3.11% | 2,113 |
| Oct 13, 2022 | 24.58 | 24.75 | 24.58 | 24.75 | 24.75 | 2.23% | 385 |
| Oct 12, 2022 | 24.50 | 24.54 | 24.21 | 24.21 | 24.19 | -2.26% | 1,080 |
| Oct 11, 2022 | 24.77 | 24.77 | 24.77 | 24.77 | 24.75 | 0.00% | 224 |
| Oct 10, 2022 | 24.77 | 24.77 | 24.77 | 24.77 | 24.74 | 0.81% | 11 |
| Oct 7, 2022 | 24.50 | 24.57 | 24.38 | 24.57 | 24.54 | -0.49% | 1,977 |
| Oct 6, 2022 | 24.76 | 24.76 | 24.69 | 24.69 | 24.67 | -0.80% | 469 |
| Oct 5, 2022 | 24.89 | 24.89 | 24.89 | 24.89 | 24.86 | -0.60% | 56 |