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 (%)
Dec 30, 2016 28.28 28.28 28.28 0 +0.28(+1.00%)
Dec 29, 2016 27.86 28.11 27.82 28.00 685,263 +0.15(+0.54%)
Dec 28, 2016 28.33 28.34 27.85 27.85 762,539 -0.50(-1.76%)
Dec 27, 2016 28.13 28.43 28.03 28.35 694,554 +0.25(+0.89%)
Dec 23, 2016 28.10 28.10 28.10 0 +0.11(+0.39%)
Dec 22, 2016 28.07 28.08 27.82 27.99 692,298 -0.10(-0.36%)
Dec 21, 2016 28.04 28.19 27.51 28.09 688,759 -0.02(-0.07%)
Dec 20, 2016 27.70 28.12 27.64 28.11 854,560 +0.61(+2.22%)
Dec 19, 2016 27.28 27.62 27.27 27.50 926,557 +0.17(+0.62%)
Dec 16, 2016 27.80 27.81 27.18 27.33 1,297,463 -0.26(-0.94%)
Dec 15, 2016 27.75 27.92 27.49 27.59 1,209,381 -0.01(-0.04%)
Dec 14, 2016 28.18 28.54 27.53 27.60 1,609,231 -0.74(-2.61%)
Dec 13, 2016 28.98 29.17 28.21 28.34 1,428,588 -0.48(-1.67%)
Dec 12, 2016 29.40 29.57 28.76 28.82 788,884 -0.73(-2.47%)
Dec 09, 2016 29.54 29.60 29.25 29.55 986,086 -0.01(-0.03%)
Dec 08, 2016 29.17 29.70 28.96 29.56 851,203 +0.50(+1.72%)
Dec 07, 2016 28.44 29.26 28.37 29.06 1,219,435 +0.57(+2.00%)
Dec 06, 2016 28.30 28.53 28.16 28.49 863,430 +0.21(+0.74%)
Dec 05, 2016 27.97 28.30 27.84 28.28 981,796 +0.60(+2.17%)
Dec 02, 2016 27.77 27.96 27.64 27.68 967,952 -0.19(-0.68%)
Dec 01, 2016 27.72 28.05 27.54 27.87 1,216,167 +0.38(+1.38%)
Nov 30, 2016 27.56 27.64 27.27 27.49 841,969 +0.29(+1.07%)
Nov 29, 2016 27.18 27.45 27.16 27.20 653,930 +0.05(+0.18%)
Nov 28, 2016 27.55 27.69 27.11 27.15 810,895 -0.58(-2.09%)
Nov 25, 2016 27.70 27.85 27.55 27.73 257,466 +0.05(+0.18%)
Nov 23, 2016 27.68 27.68 27.68 0 +0.12(+0.44%)
Nov 22, 2016 27.36 27.61 27.26 27.56 758,316 +0.22(+0.80%)
Nov 21, 2016 26.89 27.39 26.79 27.34 1,210,224 -0.03(-0.11%)
Nov 18, 2016 27.60 27.79 27.25 27.37 1,572,155 +0.12(+0.44%)
Nov 17, 2016 27.60 27.90 27.17 27.25 1,302,404 -0.42(-1.52%)
Nov 16, 2016 28.05 28.37 27.33 27.67 1,699,961 -0.63(-2.23%)
Nov 15, 2016 28.62 28.67 28.05 28.30 997,873 -0.52(-1.80%)
Nov 14, 2016 28.50 28.83 28.40 28.82 1,810,140 +0.65(+2.31%)
Nov 11, 2016 28.28 28.45 27.82 28.17 1,278,651 -0.18(-0.63%)
Nov 10, 2016 26.99 28.41 26.99 28.35 2,624,914 +1.76(+6.62%)
Nov 09, 2016 24.87 26.75 24.73 26.59 1,815,217 +1.69(+6.79%)
Nov 08, 2016 25.32 25.32 24.88 24.90 1,665,219 -0.39(-1.54%)
Nov 07, 2016 25.57 25.64 25.05 25.29 2,175,863 +0.34(+1.36%)
Nov 04, 2016 24.91 25.22 24.52 24.95 1,599,090 -1.05(-4.04%)
Nov 03, 2016 26.16 26.32 25.93 26.00 1,729,457 +0.04(+0.15%)
Nov 02, 2016 26.15 26.26 25.83 25.96 2,205,817 -0.26(-0.99%)
Nov 01, 2016 27.13 27.13 26.02 26.22 2,314,150 -0.78(-2.89%)
Oct 31, 2016 26.88 27.10 26.48 27.00 1,967,191 +0.16(+0.60%)
Oct 28, 2016 26.70 27.37 26.37 26.84 2,570,875 +0.66(+2.52%)
Oct 27, 2016 26.75 26.75 26.13 26.18 1,338,523 -0.37(-1.39%)
Oct 26, 2016 26.76 26.78 26.35 26.55 1,653,462 -0.38(-1.41%)
Oct 25, 2016 27.36 27.48 26.93 26.93 1,116,753 -0.63(-2.29%)
Oct 24, 2016 27.89 27.89 27.44 27.56 642,451 +0.12(+0.44%)
Oct 21, 2016 27.56 27.71 27.42 27.44 642,855 -0.39(-1.40%)
Oct 20, 2016 27.71 28.04 27.59 27.83 860,689 +0.07(+0.25%)
Oct 19, 2016 27.99 27.99 27.72 27.76 395,916 -0.02(-0.07%)
Oct 18, 2016 27.84 27.94 27.57 27.78 1,165,604 +0.29(+1.05%)
Oct 17, 2016 27.55 27.73 27.39 27.49 567,238 -0.13(-0.47%)
Oct 14, 2016 27.99 28.09 27.60 27.62 600,145 -0.14(-0.50%)
Oct 13, 2016 27.78 27.93 27.36 27.76 825,664 -0.36(-1.28%)
Oct 12, 2016 27.99 28.32 27.91 28.12 804,923 +0.14(+0.50%)
Oct 11, 2016 28.39 28.45 27.92 27.98 1,004,360 -0.54(-1.89%)
Oct 10, 2016 28.53 28.78 28.46 28.52 880,460 +0.21(+0.74%)
Oct 07, 2016 28.82 29.19 27.96 28.31 1,663,745 -1.18(-4.00%)
Oct 06, 2016 29.22 29.58 28.92 29.49 1,029,348 +0.28(+0.96%)
Oct 05, 2016 29.09 29.49 28.86 29.21 3,003,175 +0.31(+1.07%)
Oct 04, 2016 29.39 29.58 28.69 28.90 2,064,651 -0.40(-1.37%)
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.