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, 2018 35.06 35.11 34.65 34.68 1,178,301 -0.24(-0.69%)
Jan 30, 2018 35.47 35.71 34.63 34.92 1,580,221 -0.84(-2.35%)
Jan 29, 2018 36.48 36.72 35.71 35.76 1,221,005 -0.75(-2.05%)
Jan 26, 2018 35.24 36.76 35.01 36.51 1,646,277 +1.37(+3.90%)
Jan 25, 2018 35.20 35.34 34.91 35.14 1,498,314 +0.12(+0.34%)
Jan 24, 2018 34.91 35.12 34.52 35.02 1,238,782 +0.23(+0.66%)
Jan 23, 2018 34.74 34.87 34.52 34.79 1,113,951 +0.01(+0.03%)
Jan 22, 2018 34.60 34.81 34.28 34.78 1,665,371 +0.25(+0.72%)
Jan 19, 2018 34.17 34.83 34.08 34.53 2,344,993 +0.54(+1.59%)
Jan 18, 2018 35.18 35.27 33.93 33.99 1,466,740 -1.30(-3.68%)
Jan 17, 2018 34.77 35.59 34.73 35.29 1,560,114 +0.73(+2.11%)
Jan 16, 2018 35.47 35.78 34.53 34.56 1,484,399 -0.58(-1.65%)
Jan 12, 2018 35.14 35.14 35.14 0 +0.14(+0.40%)
Jan 11, 2018 34.79 35.01 34.58 35.00 896,520 +0.35(+1.01%)
Jan 10, 2018 34.52 34.65 1,713,602 -0.09(-0.26%)
Jan 09, 2018 34.92 35.36 34.66 34.74 986,067 -0.02(-0.06%)
Jan 08, 2018 35.36 35.61 34.56 34.76 1,449,098 -1.14(-3.18%)
Jan 05, 2018 35.45 35.91 35.24 35.90 521,170 +0.62(+1.76%)
Jan 04, 2018 34.84 35.52 34.62 35.28 723,838 -0.08(-0.23%)
Jan 03, 2018 35.63 35.73 35.18 35.36 841,107 -0.22(-0.62%)
Jan 02, 2018 36.38 36.38 35.35 35.58 831,772 -0.50(-1.39%)
Dec 29, 2017 36.08 36.08 36.08 0 -0.18(-0.50%)
Dec 28, 2017 36.25 36.28 36.08 36.26 423,015 +0.03(+0.08%)
Dec 27, 2017 36.53 36.67 36.21 36.23 299,450 -0.30(-0.82%)
Dec 26, 2017 36.28 36.65 36.28 36.53 304,871 +0.19(+0.52%)
Dec 22, 2017 36.35 36.47 36.10 36.34 267,544 +0.09(+0.25%)
Dec 21, 2017 36.29 36.38 35.99 36.25 774,087 +0.03(+0.08%)
Dec 20, 2017 36.36 36.36 36.05 36.22 857,805 -0.02(-0.06%)
Dec 19, 2017 36.30 36.54 36.17 36.24 1,184,757 +0.07(+0.19%)
Dec 18, 2017 35.76 36.25 35.68 36.17 1,771,202 +0.67(+1.89%)
Dec 15, 2017 34.90 35.68 34.90 35.50 2,214,161 +0.71(+2.04%)
Dec 14, 2017 34.80 35.02 34.59 34.79 784,546 +0.02(+0.06%)
Dec 13, 2017 34.52 35.05 34.44 34.77 963,794 +0.31(+0.90%)
Dec 12, 2017 34.22 34.54 34.18 34.46 754,330 +0.25(+0.73%)
Dec 11, 2017 34.94 34.94 34.08 34.21 643,815 -0.64(-1.84%)
Dec 08, 2017 34.90 34.91 34.36 34.85 561,172 +0.18(+0.52%)
Dec 07, 2017 34.21 34.74 34.15 34.67 783,883 +0.34(+0.99%)
Dec 06, 2017 33.97 34.70 33.83 34.33 646,339 +0.26(+0.76%)
Dec 05, 2017 34.08 34.33 33.93 34.07 812,899 +0.03(+0.09%)
Dec 04, 2017 34.15 34.18 33.80 34.04 1,140,195 +0.30(+0.89%)
Dec 01, 2017 33.63 33.81 32.84 33.74 1,009,661 +0.18(+0.54%)
Nov 30, 2017 33.04 33.61 32.92 33.56 822,276 +0.54(+1.64%)
Nov 29, 2017 32.00 33.13 31.98 33.02 1,418,423 +1.12(+3.51%)
Nov 28, 2017 31.35 31.95 31.22 31.90 528,899 +0.56(+1.79%)
Nov 27, 2017 31.31 31.50 31.25 31.34 417,267 +0.11(+0.35%)
Nov 24, 2017 31.43 31.43 31.15 31.23 171,264 -0.15(-0.48%)
Nov 22, 2017 31.51 31.60 31.29 31.38 367,536 +0.01(+0.03%)
Nov 21, 2017 31.36 31.44 31.12 31.37 497,322 +0.20(+0.64%)
Nov 20, 2017 31.04 31.35 30.82 31.17 506,740 +0.25(+0.81%)
Nov 17, 2017 30.73 31.17 30.61 30.92 731,975 +0.07(+0.23%)
Nov 16, 2017 30.80 30.98 30.58 30.85 600,471 +0.18(+0.59%)
Nov 15, 2017 30.68 31.21 30.45 30.67 954,285 -0.11(-0.36%)
Nov 14, 2017 30.38 30.83 30.30 30.78 597,183 +0.31(+1.02%)
Nov 13, 2017 30.38 30.68 30.32 30.47 416,771 -0.22(-0.72%)
Nov 10, 2017 30.60 30.75 30.50 30.69 341,489 +0.14(+0.46%)
Nov 09, 2017 30.79 30.88 30.29 30.55 457,094 -0.35(-1.13%)
Nov 08, 2017 30.96 30.99 30.74 30.90 525,780 -0.01(-0.03%)
Nov 07, 2017 31.63 31.68 30.87 30.91 806,125 -0.88(-2.77%)
Nov 06, 2017 31.50 31.82 31.50 31.79 547,858 +0.24(+0.76%)
Nov 03, 2017 31.67 31.76 31.26 31.55 537,142 -0.24(-0.75%)
Nov 02, 2017 31.81 31.10 31.79 886,258 +0.55(+1.76%)
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.