Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federated Investors (NY: FII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 24.88 25.55 24.88 25.55 262,700 +0.64(+2.57%)
Jan 30, 2003 25.06 25.40 24.81 24.91 354,600 -0.13(-0.52%)
Jan 29, 2003 25.00 25.12 24.24 25.04 553,900 -0.04(-0.16%)
Jan 28, 2003 24.60 25.19 24.49 25.08 215,200 +0.63(+2.58%)
Jan 27, 2003 24.95 25.02 24.32 24.45 355,000 -0.57(-2.28%)
Jan 24, 2003 25.15 25.19 24.82 25.02 626,900 -0.08(-0.32%)
Jan 23, 2003 25.12 25.35 24.80 25.10 370,800 +0.10(+0.40%)
Jan 22, 2003 25.00 25.28 24.84 25.00 328,300 -0.08(-0.32%)
Jan 21, 2003 25.25 25.30 24.90 25.08 393,600 -0.32(-1.26%)
Jan 17, 2003 25.69 25.69 25.16 25.40 364,300 -0.29(-1.13%)
Jan 16, 2003 25.70 25.96 25.52 25.69 412,100 +0.04(+0.16%)
Jan 15, 2003 26.40 26.40 25.62 25.65 338,500 -0.74(-2.80%)
Jan 14, 2003 26.42 26.49 26.14 26.39 182,300 -0.11(-0.42%)
Jan 13, 2003 26.15 26.66 26.10 26.50 340,400 -0.08(-0.30%)
Jan 10, 2003 27.00 27.00 26.20 26.58 410,700 -0.42(-1.56%)
Jan 09, 2003 26.55 27.04 26.55 27.00 366,900 +0.41(+1.54%)
Jan 08, 2003 27.15 27.16 26.43 26.59 207,500 -0.57(-2.10%)
Jan 07, 2003 27.70 27.78 27.05 27.16 772,000 -0.54(-1.95%)
Jan 06, 2003 27.00 27.83 26.68 27.70 559,600 +1.18(+4.45%)
Jan 03, 2003 25.92 26.70 25.92 26.52 435,800 +0.52(+2.00%)
Jan 02, 2003 25.65 26.30 25.40 26.00 429,800 +0.63(+2.48%)
Dec 31, 2002 24.85 25.43 24.80 25.37 572,900 +0.48(+1.93%)
Dec 30, 2002 24.40 24.99 24.40 24.89 454,400 +0.41(+1.67%)
Dec 27, 2002 24.51 24.63 24.35 24.48 279,100 -0.01(-0.04%)
Dec 26, 2002 24.47 24.63 24.35 24.49 321,800 +0.01(+0.04%)
Dec 24, 2002 24.60 24.60 24.40 24.48 306,000 -0.18(-0.73%)
Dec 23, 2002 25.18 25.18 24.57 24.66 394,500 -0.52(-2.07%)
Dec 20, 2002 25.15 25.35 24.88 25.18 445,900 +0.12(+0.48%)
Dec 19, 2002 25.22 25.38 24.85 25.06 184,900 -0.29(-1.14%)
Dec 18, 2002 25.60 25.73 25.25 25.35 264,100 -0.22(-0.86%)
Dec 17, 2002 25.00 25.92 25.00 25.57 376,400 -0.38(-1.46%)
Dec 16, 2002 25.50 26.25 25.50 25.95 406,100 +0.47(+1.84%)
Dec 13, 2002 26.03 26.03 25.37 25.48 332,800 -0.57(-2.19%)
Dec 12, 2002 26.15 26.55 25.85 26.05 454,500 +0.17(+0.66%)
Dec 11, 2002 26.00 26.14 25.68 25.88 351,800 -0.12(-0.46%)
Dec 10, 2002 26.25 26.26 25.70 26.00 339,200 -0.17(-0.65%)
Dec 09, 2002 26.71 26.72 25.68 26.17 248,300 -0.61(-2.28%)
Dec 06, 2002 26.15 26.85 25.95 26.78 157,400 +0.53(+2.02%)
Dec 05, 2002 27.00 27.10 26.23 26.25 172,900 -0.74(-2.74%)
Dec 04, 2002 26.50 27.18 26.35 26.99 230,800 +0.34(+1.28%)
Dec 03, 2002 26.14 27.21 26.14 26.65 248,400 +0.26(+0.99%)
Dec 02, 2002 27.25 27.37 26.35 26.39 362,700 -0.66(-2.44%)
Nov 29, 2002 27.05 27.29 26.97 27.05 93,600 +0.00(+0.00%)
Nov 27, 2002 26.50 27.31 26.50 27.05 462,000 +0.69(+2.62%)
Nov 26, 2002 26.68 26.68 26.25 26.36 380,200 -0.39(-1.46%)
Nov 25, 2002 26.80 27.33 26.75 26.75 320,900 -0.25(-0.93%)
Nov 22, 2002 26.85 27.50 26.60 27.00 262,600 -0.28(-1.03%)
Nov 21, 2002 25.98 27.57 25.90 27.28 475,100 +1.55(+6.02%)
Nov 20, 2002 25.40 25.85 25.30 25.73 337,400 +0.41(+1.62%)
Nov 19, 2002 25.90 25.95 25.23 25.32 259,800 -0.58(-2.24%)
Nov 18, 2002 26.23 26.23 25.78 25.90 352,100 -0.31(-1.18%)
Nov 15, 2002 25.82 26.34 25.75 26.21 509,500 +0.32(+1.24%)
Nov 14, 2002 25.53 26.08 25.25 25.89 713,500 +0.36(+1.41%)
Nov 13, 2002 25.30 25.60 25.01 25.53 346,800 +0.17(+0.67%)
Nov 12, 2002 25.45 25.60 25.25 25.36 353,400 -0.14(-0.55%)
Nov 11, 2002 25.80 25.80 25.25 25.50 237,900 -0.32(-1.24%)
Nov 08, 2002 26.54 26.58 25.70 25.82 287,800 -0.76(-2.86%)
Nov 07, 2002 27.03 27.03 26.58 26.58 241,300 -0.45(-1.66%)
Nov 06, 2002 27.55 27.60 26.86 27.03 235,900 -0.48(-1.74%)
Nov 05, 2002 27.60 27.91 27.36 27.51 197,100 -0.25(-0.90%)
Nov 04, 2002 27.75 28.51 27.62 27.76 128,700 +0.16(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.