UK markets closed

Federated International Leaders R (FGFRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
38.81+0.06 (+0.15%)
At close: 08:01PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202438.8138.8138.8138.8138.81-
16 May 202438.7538.7538.7538.7538.75-
15 May 202439.1139.1139.1139.1139.11-
14 May 202438.6438.6438.6438.6438.64-
13 May 202438.3338.3338.3338.3338.33-
10 May 202438.2838.2838.2838.2838.28-
09 May 202438.2238.2238.2238.2238.22-
08 May 202437.9037.9037.9037.9037.90-
07 May 202437.9737.9737.9737.9737.97-
06 May 202437.8837.8837.8837.8837.88-
03 May 202437.6337.6337.6337.6337.63-
02 May 202437.2937.2937.2937.2937.29-
01 May 202436.8936.8936.8936.8936.89-
30 Apr 202436.8736.8736.8736.8736.87-
29 Apr 202437.3637.3637.3637.3637.36-
26 Apr 202437.1237.1237.1237.1237.12-
25 Apr 202436.8736.8736.8736.8736.87-
24 Apr 202436.7336.7336.7336.7336.73-
23 Apr 202436.7836.7836.7836.7836.78-
22 Apr 202436.4536.4536.4536.4536.45-
19 Apr 202435.9335.9335.9335.9335.93-
18 Apr 202436.0536.0536.0536.0536.05-
17 Apr 202436.1036.1036.1036.1036.10-
16 Apr 202436.2336.2336.2336.2336.23-
15 Apr 202436.5136.5136.5136.5136.51-
12 Apr 202436.6436.6436.6436.6436.64-
11 Apr 202437.2637.2637.2637.2637.26-
10 Apr 202437.1237.1237.1237.1237.12-
09 Apr 202437.6937.6937.6937.6937.69-
08 Apr 202437.6837.6837.6837.6837.68-
05 Apr 202437.5137.5137.5137.5137.51-
04 Apr 202437.4537.4537.4537.4537.45-
03 Apr 202437.7437.7437.7437.7437.74-
02 Apr 202437.4937.4937.4937.4937.49-
01 Apr 202437.6637.6637.6637.6637.66-
28 Mar 202437.8237.8237.8237.8237.82-
27 Mar 202437.9037.9037.9037.9037.90-
26 Mar 202437.7637.7637.7637.7637.76-
25 Mar 202437.6137.6137.6137.6137.61-
22 Mar 202437.6637.6637.6637.6637.66-
21 Mar 202437.6837.6837.6837.6837.68-
20 Mar 202437.6437.6437.6437.6437.64-
19 Mar 202437.2537.2537.2537.2537.25-
18 Mar 202437.1837.1837.1837.1837.18-
15 Mar 202437.1737.1737.1737.1737.17-
14 Mar 202437.2637.2637.2637.2637.26-
13 Mar 202437.6137.6137.6137.6137.61-
12 Mar 202437.6137.6137.6137.6137.61-
11 Mar 202437.2337.2337.2337.2337.23-
08 Mar 202437.4537.4537.4537.4537.45-
07 Mar 202437.6437.6437.6437.6437.64-
06 Mar 202437.1237.1237.1237.1237.12-
05 Mar 202436.7136.7136.7136.7136.71-
04 Mar 202436.8436.8436.8436.8436.84-
01 Mar 202436.9436.9436.9436.9436.94-
29 Feb 202436.4336.4336.4336.4336.43-
28 Feb 202436.4336.4336.4336.4336.43-
27 Feb 202436.7236.7236.7236.7236.72-
26 Feb 202436.5636.5636.5636.5636.56-
23 Feb 202436.6436.6436.6436.6436.64-
22 Feb 202436.6536.6536.6536.6536.65-
21 Feb 202436.2336.2336.2336.2336.23-
20 Feb 202436.2136.2136.2136.2136.21-
16 Feb 202436.0836.0836.0836.0836.08-
15 Feb 202435.9435.9435.9435.9435.94-
14 Feb 202435.4935.4935.4935.4935.49-
13 Feb 202435.2935.2935.2935.2935.29-
12 Feb 202435.8335.8335.8335.8335.83-
09 Feb 202435.8335.8335.8335.8335.83-
08 Feb 202435.8035.8035.8035.8035.80-
07 Feb 202435.8635.8635.8635.8635.86-
06 Feb 202435.9435.9435.9435.9435.94-
05 Feb 202435.7135.7135.7135.7135.71-
02 Feb 202435.8535.8535.8535.8535.85-
01 Feb 202436.1936.1936.1936.1936.19-
31 Jan 202435.9935.9935.9935.9935.99-
30 Jan 202436.1936.1936.1936.1936.19-
29 Jan 202436.2736.2736.2736.2736.27-
26 Jan 202436.1436.1436.1436.1436.14-
25 Jan 202436.0236.0236.0236.0236.02-
24 Jan 202435.8735.8735.8735.8735.87-
23 Jan 202435.5735.5735.5735.5735.57-
22 Jan 202435.6035.6035.6035.6035.60-
19 Jan 202435.4935.4935.4935.4935.49-
18 Jan 202435.4235.4235.4235.4235.42-
17 Jan 202435.0835.0835.0835.0835.08-
16 Jan 202435.5735.5735.5735.5735.57-
12 Jan 202436.1336.1336.1336.1336.13-
11 Jan 202436.0536.0536.0536.0536.05-
10 Jan 202436.1236.1236.1236.1236.12-
09 Jan 202435.9935.9935.9935.9935.99-
08 Jan 202436.2636.2636.2636.2636.26-
05 Jan 202435.8735.8735.8735.8735.87-
04 Jan 202435.8335.8335.8335.8335.83-
03 Jan 202435.7035.7035.7035.7035.70-
02 Jan 202436.1936.1936.1936.1936.19-
29 Dec 202336.6636.6636.6636.6636.66-
28 Dec 202336.6636.6636.6636.6636.66-
27 Dec 202336.8336.8336.8336.8336.83-
26 Dec 202336.4636.4636.4636.4636.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...