UK markets open in 1 hour 30 minutes
NIKKEI 225
38,025.81 -788.75 (-2.03%) HANG SENG
17,971.10 +29.32 (+0.16%) CRUDE OIL
78.17 -0.28 (-0.36%) GOLD FUTURES
2,336.40 -12.70 (-0.54%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,443.87 +252.59 (+0.48%)
Federated MDT Mid Cap Growth A (FGSAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 13 Jun 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 12 Jun 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 11 Jun 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 10 Jun 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 07 Jun 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 06 Jun 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 05 Jun 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 04 Jun 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 03 Jun 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 31 May 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| 30 May 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 29 May 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 28 May 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 24 May 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 23 May 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 22 May 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 21 May 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| 20 May 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 17 May 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 16 May 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 15 May 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 14 May 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 13 May 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 10 May 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 09 May 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 08 May 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 07 May 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 06 May 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 03 May 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 02 May 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 01 May 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 30 Apr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 29 Apr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 26 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 25 Apr 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 24 Apr 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 23 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 22 Apr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 19 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 18 Apr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 17 Apr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 16 Apr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 15 Apr 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 12 Apr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 11 Apr 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 10 Apr 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 09 Apr 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 08 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 05 Apr 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 04 Apr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 03 Apr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 02 Apr 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 01 Apr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 28 Mar 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 27 Mar 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 26 Mar 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 25 Mar 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 22 Mar 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 21 Mar 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 20 Mar 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 19 Mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 14 Mar 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 13 Mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 12 Mar 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 11 Mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 08 Mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 07 Mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 06 Mar 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 05 Mar 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 04 Mar 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 01 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 29 Feb 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 28 Feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 27 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 26 Feb 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 23 Feb 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 22 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 21 Feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 20 Feb 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 16 Feb 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 15 Feb 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 14 Feb 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 13 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 12 Feb 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 09 Feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 08 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 07 Feb 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 06 Feb 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 05 Feb 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 02 Feb 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 01 Feb 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 31 Jan 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 30 Jan 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 29 Jan 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 26 Jan 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 25 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 24 Jan 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| *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.