Federated International Leaders Instl (FGFLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 24 Jun 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 21 Jun 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 20 Jun 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 18 Jun 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 17 Jun 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 14 Jun 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 13 Jun 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 12 Jun 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 11 Jun 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 10 Jun 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 07 Jun 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 06 Jun 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 05 Jun 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 04 Jun 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 03 Jun 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 31 May 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 30 May 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 29 May 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 28 May 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 24 May 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 23 May 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 22 May 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 21 May 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 20 May 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 17 May 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 16 May 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 15 May 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 14 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 13 May 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 10 May 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 09 May 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 08 May 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 07 May 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 06 May 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 03 May 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 02 May 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 01 May 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 30 Apr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 29 Apr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 26 Apr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 25 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 24 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 23 Apr 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 22 Apr 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 19 Apr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 18 Apr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 17 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 16 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 15 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 12 Apr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 11 Apr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 10 Apr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 09 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 08 Apr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 05 Apr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 04 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 03 Apr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 02 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 01 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 28 Mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 27 Mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 26 Mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 25 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 22 Mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 21 Mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 20 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 19 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 18 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 15 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 14 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 13 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 12 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 11 Mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 08 Mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 07 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 06 Mar 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 05 Mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 04 Mar 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 01 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 29 Feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 28 Feb 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 27 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 26 Feb 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 23 Feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 22 Feb 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 21 Feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 20 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 16 Feb 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 15 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 14 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 13 Feb 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 12 Feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 09 Feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 08 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 07 Feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 06 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 05 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 02 Feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 01 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.