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 30, 2014 28.45 28.57 28.19 28.27 416,742 -0.24(-0.84%)
May 29, 2014 28.29 28.55 28.15 28.51 622,509 +0.30(+1.06%)
May 28, 2014 28.04 28.45 27.82 28.21 576,129 +0.14(+0.50%)
May 27, 2014 27.92 28.20 27.91 28.07 283,555 +0.18(+0.65%)
May 23, 2014 27.86 27.89 27.89 27.89 288,000 +0.09(+0.32%)
May 22, 2014 27.62 27.86 27.38 27.80 248,357 +0.18(+0.65%)
May 21, 2014 27.35 27.64 27.18 27.62 464,239 +0.45(+1.66%)
May 20, 2014 27.70 27.74 27.04 27.17 413,570 -0.50(-1.81%)
May 19, 2014 27.32 27.78 27.23 27.67 466,406 +0.26(+0.95%)
May 16, 2014 27.28 27.42 26.82 27.41 566,122 +0.19(+0.70%)
May 15, 2014 27.62 27.78 27.06 27.22 630,154 -0.58(-2.09%)
May 14, 2014 28.31 28.31 27.76 27.80 449,241 -0.58(-2.04%)
May 13, 2014 28.65 28.79 28.29 28.38 356,219 -0.27(-0.94%)
May 12, 2014 28.33 28.77 28.22 28.65 349,749 +0.43(+1.52%)
May 09, 2014 27.81 28.25 27.64 28.22 578,029 +0.31(+1.11%)
May 08, 2014 27.85 28.09 27.78 27.91 681,038 -0.01(-0.04%)
May 07, 2014 27.57 27.93 27.29 27.92 556,891 +0.44(+1.60%)
May 06, 2014 27.73 27.75 27.31 27.48 701,478 -0.55(-1.96%)
May 05, 2014 28.00 28.11 27.52 28.03 458,380 -0.12(-0.43%)
May 02, 2014 28.25 28.73 28.10 28.15 667,709 -0.07(-0.25%)
May 01, 2014 28.56 28.58 28.10 28.22 695,019 -0.32(-1.12%)
Apr 30, 2014 28.59 28.68 28.31 28.54 540,741 -0.03(-0.11%)
Apr 29, 2014 28.55 28.76 28.41 28.57 559,369 +0.07(+0.25%)
Apr 28, 2014 28.82 28.90 28.12 28.50 1,181,936 -0.40(-1.38%)
Apr 25, 2014 29.22 29.37 27.98 28.90 1,657,276 -0.92(-3.09%)
Apr 24, 2014 29.70 29.86 29.44 29.82 595,666 +0.22(+0.74%)
Apr 23, 2014 29.63 29.84 29.52 29.60 329,554 -0.01(-0.03%)
Apr 22, 2014 29.20 29.65 29.05 29.61 422,553 +0.51(+1.75%)
Apr 21, 2014 29.16 29.41 28.95 29.10 485,552 -0.01(-0.03%)
Apr 17, 2014 29.18 29.11 29.11 29.11 677,500 -0.04(-0.14%)
Apr 16, 2014 29.47 29.52 29.04 29.15 600,633 -0.04(-0.14%)
Apr 15, 2014 29.14 29.51 28.72 29.19 543,546 +0.14(+0.48%)
Apr 14, 2014 28.86 29.09 28.50 29.05 710,829 +0.46(+1.61%)
Apr 11, 2014 28.54 28.80 28.35 28.59 612,770 -0.22(-0.76%)
Apr 10, 2014 29.33 29.49 28.77 28.81 602,913 -0.48(-1.64%)
Apr 09, 2014 29.79 30.09 29.05 29.29 1,712,379 -0.50(-1.68%)
Apr 08, 2014 29.77 29.92 29.33 29.79 1,104,161 -0.07(-0.23%)
Apr 07, 2014 29.75 30.01 29.55 29.86 1,117,868 -0.02(-0.07%)
Apr 04, 2014 31.27 31.48 29.68 29.88 2,327,123 -1.25(-4.02%)
Apr 03, 2014 30.90 31.26 30.52 31.13 1,101,226 +0.37(+1.20%)
Apr 02, 2014 30.91 30.91 30.49 30.76 712,148 -0.15(-0.49%)
Apr 01, 2014 30.67 30.93 30.51 30.91 625,342 +0.37(+1.21%)
Mar 31, 2014 30.87 31.11 30.50 30.54 1,016,070 -0.17(-0.55%)
Mar 28, 2014 30.87 31.10 30.56 30.71 768,122 -0.13(-0.42%)
Mar 27, 2014 30.93 30.95 30.45 30.84 1,107,578 +0.39(+1.28%)
Mar 26, 2014 30.22 31.20 30.06 30.45 1,697,051 +0.59(+1.98%)
Mar 25, 2014 29.85 29.92 29.09 29.86 1,233,864 +0.20(+0.67%)
Mar 24, 2014 29.48 29.94 29.23 29.66 958,640 +0.22(+0.75%)
Mar 21, 2014 29.40 30.12 29.25 29.44 2,070,689 +0.22(+0.75%)
Mar 20, 2014 27.87 29.30 27.87 29.22 1,118,633 +1.21(+4.32%)
Mar 19, 2014 27.28 28.08 26.90 28.01 1,673,411 +0.59(+2.15%)
Mar 18, 2014 27.50 27.60 27.32 27.42 451,337 -0.07(-0.25%)
Mar 17, 2014 27.15 27.80 27.12 27.49 549,344 +0.58(+2.16%)
Mar 14, 2014 27.37 27.68 26.85 26.91 608,885 -0.61(-2.22%)
Mar 13, 2014 27.89 28.09 27.48 27.52 602,251 -0.33(-1.18%)
Mar 12, 2014 27.64 27.95 27.43 27.85 395,021 +0.01(+0.04%)
Mar 11, 2014 27.85 28.10 27.66 27.84 492,367 -0.04(-0.14%)
Mar 10, 2014 27.97 28.18 27.70 27.88 350,134 -0.13(-0.46%)
Mar 07, 2014 27.99 28.16 27.74 28.01 548,695 +0.17(+0.61%)
Mar 06, 2014 27.87 28.14 27.81 27.84 395,147 +0.00(+0.00%)
Mar 05, 2014 27.93 28.11 27.71 27.84 388,928 -0.10(-0.36%)
Mar 04, 2014 27.21 28.04 27.21 27.94 837,787 +1.10(+4.10%)
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.