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 (%)
Oct 31, 2013 27.57 27.65 27.11 27.12 565,613 -0.48(-1.74%)
Oct 30, 2013 27.92 27.98 27.50 27.60 572,348 -0.32(-1.15%)
Oct 29, 2013 28.04 28.12 27.63 27.92 649,314 -0.07(-0.25%)
Oct 28, 2013 28.85 28.85 27.95 27.99 615,959 -0.87(-3.01%)
Oct 25, 2013 27.14 28.98 27.14 28.86 938,157 +0.19(+0.66%)
Oct 24, 2013 28.00 28.95 27.94 28.67 833,909 +0.66(+2.36%)
Oct 23, 2013 27.67 28.12 27.52 28.01 416,298 -0.11(-0.39%)
Oct 22, 2013 28.38 28.39 27.86 28.12 428,663 -0.12(-0.42%)
Oct 21, 2013 28.15 28.38 28.05 28.24 221,096 +0.13(+0.46%)
Oct 18, 2013 28.06 28.13 27.81 28.11 385,812 +0.09(+0.32%)
Oct 17, 2013 27.46 28.08 27.44 28.02 445,039 +0.33(+1.19%)
Oct 16, 2013 27.38 27.78 27.20 27.69 399,925 +0.46(+1.69%)
Oct 15, 2013 27.40 27.66 27.12 27.23 404,371 -0.36(-1.30%)
Oct 14, 2013 27.35 27.67 27.32 27.59 276,010 -0.03(-0.11%)
Oct 11, 2013 27.15 27.63 26.88 27.62 443,614 +0.48(+1.77%)
Oct 10, 2013 26.68 27.16 26.62 27.14 483,048 +0.74(+2.80%)
Oct 09, 2013 26.14 26.75 25.85 26.40 679,851 +0.30(+1.15%)
Oct 08, 2013 26.65 26.70 26.08 26.10 358,845 -0.48(-1.81%)
Oct 07, 2013 26.62 26.82 26.50 26.58 301,969 -0.30(-1.12%)
Oct 04, 2013 26.60 26.95 26.58 26.88 403,701 +0.29(+1.09%)
Oct 03, 2013 26.68 26.85 26.29 26.59 923,196 -0.24(-0.89%)
Oct 02, 2013 26.76 26.98 26.68 26.83 697,900 -0.22(-0.81%)
Oct 01, 2013 27.07 27.56 27.04 27.05 1,030,564 -0.11(-0.41%)
Sep 30, 2013 27.00 27.40 26.96 27.16 582,520 -0.19(-0.69%)
Sep 27, 2013 27.27 27.58 27.24 27.35 392,662 -0.13(-0.47%)
Sep 26, 2013 27.47 27.66 27.37 27.48 383,399 +0.02(+0.07%)
Sep 25, 2013 27.09 27.57 26.99 27.46 566,797 +0.41(+1.52%)
Sep 24, 2013 27.14 27.31 26.97 27.05 486,941 -0.10(-0.37%)
Sep 23, 2013 27.36 27.46 26.91 27.15 382,671 -0.24(-0.88%)
Sep 20, 2013 27.48 27.59 27.34 27.39 883,055 -0.11(-0.40%)
Sep 19, 2013 27.86 27.91 27.43 27.50 913,266 -0.32(-1.15%)
Sep 18, 2013 28.16 28.43 27.66 27.82 1,047,030 -0.41(-1.45%)
Sep 17, 2013 27.89 28.39 27.73 28.23 444,760 +0.22(+0.79%)
Sep 16, 2013 28.45 28.51 27.91 28.01 876,615 -0.19(-0.67%)
Sep 13, 2013 28.14 28.31 28.00 28.20 261,373 +0.12(+0.43%)
Sep 12, 2013 28.03 28.33 27.97 28.08 679,483 -0.05(-0.18%)
Sep 11, 2013 28.10 28.21 27.87 28.13 280,476 +0.01(+0.04%)
Sep 10, 2013 27.64 28.15 27.58 28.12 527,093 +0.64(+2.33%)
Sep 09, 2013 27.33 27.58 27.32 27.48 225,598 +0.20(+0.73%)
Sep 06, 2013 27.48 27.51 26.90 27.28 533,001 -0.07(-0.26%)
Sep 05, 2013 27.17 27.58 27.13 27.35 551,493 +0.17(+0.63%)
Sep 04, 2013 27.05 27.52 26.92 27.18 565,841 +0.12(+0.44%)
Sep 03, 2013 27.55 27.84 26.71 27.06 803,264 -0.10(-0.37%)
Aug 30, 2013 27.59 27.86 27.10 27.16 420,133 -0.44(-1.59%)
Aug 29, 2013 27.31 27.85 27.31 27.60 216,132 +0.26(+0.95%)
Aug 28, 2013 27.44 27.65 27.22 27.34 332,267 -0.10(-0.36%)
Aug 27, 2013 27.77 27.90 27.27 27.44 357,316 -0.78(-2.76%)
Aug 26, 2013 28.28 28.60 28.13 28.22 311,274 -0.05(-0.18%)
Aug 23, 2013 28.30 28.50 28.02 28.27 523,383 +0.02(+0.07%)
Aug 22, 2013 27.80 28.34 27.71 28.25 260,311 +0.47(+1.69%)
Aug 21, 2013 27.81 28.06 27.45 27.78 506,907 -0.15(-0.54%)
Aug 20, 2013 27.62 28.23 27.51 27.93 367,425 +0.37(+1.34%)
Aug 19, 2013 27.99 27.99 27.51 27.56 387,096 -0.54(-1.92%)
Aug 16, 2013 28.32 28.44 28.06 28.10 385,429 -0.33(-1.16%)
Aug 15, 2013 28.39 28.51 28.08 28.43 541,127 -0.32(-1.11%)
Aug 14, 2013 29.04 29.11 28.68 28.75 317,248 -0.24(-0.83%)
Aug 13, 2013 28.79 29.18 28.64 28.99 287,589 +0.24(+0.83%)
Aug 12, 2013 28.79 29.06 28.70 28.75 480,483 -0.25(-0.86%)
Aug 09, 2013 28.52 29.07 28.52 29.00 909,518 +0.34(+1.19%)
Aug 08, 2013 28.83 29.51 28.40 28.66 458,607 +0.13(+0.46%)
Aug 07, 2013 28.64 28.72 28.21 28.53 600,472 -0.27(-0.94%)
Aug 06, 2013 28.85 29.07 28.60 28.80 606,026 -0.33(-1.13%)
Aug 05, 2013 29.23 29.38 29.05 29.13 370,605 -0.25(-0.85%)
Aug 02, 2013 29.34 29.45 29.17 29.38 522,630 -0.17(-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.