Federated International Leaders R6 (FGRSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 14 Jun 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 13 Jun 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 12 Jun 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 11 Jun 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 10 Jun 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 07 Jun 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 06 Jun 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 05 Jun 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 04 Jun 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 03 Jun 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 31 May 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 30 May 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 29 May 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 28 May 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 24 May 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 23 May 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 22 May 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 21 May 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 20 May 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 17 May 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 16 May 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 15 May 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 14 May 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 13 May 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 10 May 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 09 May 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 08 May 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 07 May 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 06 May 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 03 May 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 02 May 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 01 May 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 30 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 29 Apr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 26 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 25 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 24 Apr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 23 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 22 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 19 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 18 Apr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 17 Apr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 16 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 15 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 12 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 11 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 10 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 09 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 08 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 05 Apr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 04 Apr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 03 Apr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 02 Apr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 01 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 28 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 27 Mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 26 Mar 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 25 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 22 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 21 Mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 20 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 19 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 18 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 15 Mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 14 Mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 13 Mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 12 Mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 11 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 08 Mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 07 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 06 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 05 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 04 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 01 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 29 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 28 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 27 Feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 26 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 23 Feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 22 Feb 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 21 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 20 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 16 Feb 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 15 Feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 14 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 13 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 12 Feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 09 Feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 08 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 07 Feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 06 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 05 Feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 02 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 01 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 31 Jan 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 30 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 29 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 26 Jan 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| *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.