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 (%)
May 31, 2018 24.50 24.69 24.05 24.27 1,790,584 -0.31(-1.26%)
May 30, 2018 24.53 24.80 24.42 24.58 1,128,529 +0.18(+0.74%)
May 29, 2018 24.86 24.97 24.22 24.40 1,179,965 -0.43(-1.73%)
May 25, 2018 24.83 24.83 24.83 0 +0.24(+0.98%)
May 24, 2018 24.67 24.76 24.25 24.59 779,566 -0.21(-0.85%)
May 23, 2018 24.85 24.95 24.59 24.80 551,040 -0.26(-1.04%)
May 22, 2018 25.12 25.23 24.93 25.06 769,806 +0.07(+0.28%)
May 21, 2018 24.92 25.17 24.81 24.99 685,976 +0.18(+0.73%)
May 18, 2018 24.99 25.05 24.79 24.81 749,500 -0.14(-0.56%)
May 17, 2018 24.87 25.07 24.77 24.95 617,313 +0.10(+0.40%)
May 16, 2018 24.70 25.20 24.70 24.85 1,416,267 +0.08(+0.32%)
May 15, 2018 24.59 24.89 24.56 24.77 894,038 +0.06(+0.24%)
May 14, 2018 24.69 24.98 24.67 24.71 957,433 +0.18(+0.73%)
May 11, 2018 24.69 24.97 24.40 24.53 1,343,935 -0.17(-0.69%)
May 10, 2018 24.48 24.80 24.37 24.70 906,930 +0.37(+1.52%)
May 09, 2018 24.74 24.79 24.11 24.33 1,502,828 -0.29(-1.18%)
May 08, 2018 24.60 25.00 24.42 24.62 1,440,275 -0.08(-0.32%)
May 07, 2018 25.10 25.20 24.42 24.70 1,541,321 -0.65(-2.56%)
May 04, 2018 24.85 25.68 24.73 25.35 1,266,984 +0.25(+1.00%)
May 03, 2018 25.00 25.23 24.64 25.10 1,473,385 -0.06(-0.24%)
May 02, 2018 25.40 25.55 25.11 25.16 1,413,761 -0.25(-0.98%)
May 01, 2018 26.37 26.62 24.98 25.41 2,997,422 -1.06(-4.00%)
Apr 30, 2018 26.91 27.12 26.46 26.47 2,131,637 -0.52(-1.93%)
Apr 27, 2018 30.34 30.34 26.59 26.99 4,826,882 -4.08(-13.13%)
Apr 26, 2018 30.60 31.12 29.78 31.07 2,403,249 +0.07(+0.23%)
Apr 25, 2018 31.05 31.21 30.76 31.00 1,284,962 -0.15(-0.48%)
Apr 24, 2018 31.49 31.73 30.95 31.15 677,436 -0.07(-0.22%)
Apr 23, 2018 31.44 31.59 31.18 31.22 660,482 -0.30(-0.95%)
Apr 20, 2018 31.38 31.59 31.10 31.52 891,331 +0.12(+0.38%)
Apr 19, 2018 31.67 31.82 31.22 31.40 854,560 -0.26(-0.82%)
Apr 18, 2018 31.72 31.89 31.53 31.66 807,267 -0.01(-0.03%)
Apr 17, 2018 31.54 31.80 31.38 31.67 1,052,485 +0.35(+1.12%)
Apr 16, 2018 32.34 32.34 31.25 31.32 1,212,101 -0.76(-2.37%)
Apr 13, 2018 33.05 33.08 31.78 32.08 1,622,735 -0.70(-2.14%)
Apr 12, 2018 32.70 32.97 32.61 32.78 978,691 +0.33(+1.02%)
Apr 11, 2018 32.47 33.03 32.34 32.45 1,125,374 -0.49(-1.49%)
Apr 10, 2018 32.87 33.20 32.69 32.94 577,466 +0.62(+1.92%)
Apr 09, 2018 32.61 32.94 32.32 32.32 722,502 -0.07(-0.22%)
Apr 06, 2018 32.59 33.02 32.03 32.39 758,341 -0.62(-1.88%)
Apr 05, 2018 33.31 33.44 32.66 33.01 994,904 -0.32(-0.96%)
Apr 04, 2018 32.43 33.47 32.43 33.33 806,694 +0.37(+1.12%)
Apr 03, 2018 32.73 33.03 32.41 32.96 928,146 +0.47(+1.45%)
Apr 02, 2018 33.28 33.38 32.10 32.49 864,502 -0.91(-2.72%)
Mar 29, 2018 33.40 33.40 33.40 0 +0.51(+1.55%)
Mar 28, 2018 32.79 33.03 32.35 32.89 925,264 +0.19(+0.58%)
Mar 27, 2018 33.72 33.72 32.53 32.70 669,509 -0.76(-2.27%)
Mar 26, 2018 32.97 33.53 32.73 33.46 685,964 +1.11(+3.43%)
Mar 23, 2018 33.31 33.47 32.35 32.35 781,238 -0.88(-2.65%)
Mar 22, 2018 33.97 34.25 33.23 33.23 923,115 -1.00(-2.92%)
Mar 21, 2018 33.72 34.62 33.72 34.23 713,865 +0.39(+1.15%)
Mar 20, 2018 33.47 33.87 33.09 33.84 1,209,252 +0.53(+1.59%)
Mar 19, 2018 33.53 33.57 32.85 33.31 884,388 -0.36(-1.07%)
Mar 16, 2018 32.87 33.80 32.80 33.67 2,884,552 +0.86(+2.62%)
Mar 15, 2018 33.17 33.28 32.59 32.81 1,379,147 -0.33(-1.00%)
Mar 14, 2018 34.21 34.21 33.08 33.14 2,130,330 -0.89(-2.62%)
Mar 13, 2018 34.36 34.53 33.85 34.03 1,180,547 -0.16(-0.47%)
Mar 12, 2018 35.04 35.06 33.98 34.19 1,325,515 -0.92(-2.62%)
Mar 09, 2018 34.46 35.22 34.18 35.11 957,342 +0.93(+2.72%)
Mar 08, 2018 34.20 34.34 33.74 34.18 985,382 +0.08(+0.23%)
Mar 07, 2018 34.45 34.10 1,182,870 +0.09(+0.26%)
Mar 06, 2018 34.01 34.10 33.31 34.01 1,157,015 +0.00(+0.00%)
Mar 05, 2018 33.15 34.20 33.11 34.01 1,761,302 +0.80(+2.41%)
Mar 02, 2018 31.65 33.35 31.40 33.21 2,668,770 +1.28(+4.01%)
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.