Skip to main content

Federated Investors (NY: FHI )

32.18 +0.21 (+0.66%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 31.87 32.23 31.59 31.97 628,308 +0.12(+0.38%)
Jun 18, 2024 31.65 31.87 31.30 31.85 789,815 +0.12(+0.38%)
Jun 17, 2024 31.57 31.76 31.24 31.73 623,247 +0.08(+0.25%)
Jun 14, 2024 31.78 31.89 31.51 31.65 702,229 -0.35(-1.09%)
Jun 13, 2024 32.37 32.37 31.73 32.00 902,612 -0.46(-1.42%)
Jun 12, 2024 32.75 32.88 32.34 32.46 664,281 +0.02(+0.06%)
Jun 11, 2024 32.50 32.75 32.05 32.44 1,292,248 -0.06(-0.18%)
Jun 10, 2024 32.44 32.78 32.00 32.50 854,749 -0.14(-0.43%)
Jun 07, 2024 32.58 32.89 32.43 32.64 1,311,387 -0.14(-0.43%)
Jun 06, 2024 32.65 33.01 32.47 32.78 629,698 +0.16(+0.49%)
Jun 05, 2024 32.90 32.99 32.42 32.62 1,244,334 -0.24(-0.73%)
Jun 04, 2024 32.93 33.17 32.83 32.86 619,225 -0.15(-0.45%)
Jun 03, 2024 33.33 33.33 32.61 33.01 857,057 -0.16(-0.48%)
May 31, 2024 32.66 33.17 32.62 33.17 772,907 +0.51(+1.56%)
May 30, 2024 32.45 32.72 32.38 32.66 568,400 +0.35(+1.08%)
May 29, 2024 32.31 32.43 31.98 32.31 874,575 -0.60(-1.82%)
May 28, 2024 32.82 33.35 32.78 32.91 982,631 +0.37(+1.14%)
May 24, 2024 32.64 32.98 32.21 32.54 682,140 +0.01(+0.03%)
May 23, 2024 32.32 32.83 32.15 32.53 709,020 +0.15(+0.46%)
May 22, 2024 32.59 32.67 32.17 32.38 550,907 -0.36(-1.10%)
May 21, 2024 32.63 32.81 32.51 32.74 405,663 +0.09(+0.28%)
May 20, 2024 32.79 33.03 32.61 32.65 561,998 -0.14(-0.43%)
May 17, 2024 33.01 33.05 32.53 32.79 631,273 -0.26(-0.79%)
May 16, 2024 32.83 33.12 32.82 33.05 511,120 +0.14(+0.43%)
May 15, 2024 32.80 33.06 32.68 32.91 842,972 +0.24(+0.73%)
May 14, 2024 33.07 33.07 32.41 32.67 811,361 -0.22(-0.67%)
May 13, 2024 33.15 33.20 32.86 32.89 895,623 -0.14(-0.42%)
May 10, 2024 33.17 33.42 32.94 33.03 558,001 -0.23(-0.69%)
May 09, 2024 32.48 33.26 32.22 33.26 612,410 +0.78(+2.40%)
May 08, 2024 32.07 32.59 31.94 32.48 944,598 +0.42(+1.31%)
May 07, 2024 32.10 32.32 31.90 32.06 955,719 +0.03(+0.09%)
May 06, 2024 31.84 32.27 31.75 32.03 1,297,570 +0.43(+1.37%)
May 03, 2024 31.86 32.07 31.60 31.60 864,285 -0.11(-0.33%)
May 02, 2024 31.65 31.74 31.21 31.70 1,007,678 +0.20(+0.64%)
May 01, 2024 31.48 31.94 31.38 31.50 878,085 -0.06(-0.18%)
Apr 30, 2024 31.18 31.90 31.17 31.56 1,315,026 +0.17(+0.55%)
Apr 29, 2024 31.58 32.23 31.19 31.39 1,525,173 -0.12(-0.40%)
Apr 26, 2024 32.24 33.32 30.93 31.51 1,882,054 -1.30(-3.95%)
Apr 25, 2024 33.36 33.41 32.78 32.81 1,154,174 -0.80(-2.37%)
Apr 24, 2024 33.38 33.74 33.35 33.61 670,569 +0.03(+0.09%)
Apr 23, 2024 33.90 33.98 33.36 33.58 698,140 -0.40(-1.19%)
Apr 22, 2024 33.88 34.23 33.65 33.98 1,114,853 +0.08(+0.23%)
Apr 19, 2024 33.60 34.06 33.60 33.90 1,373,110 +0.32(+0.94%)
Apr 18, 2024 33.90 34.16 33.57 33.59 485,703 -0.12(-0.34%)
Apr 17, 2024 34.10 34.20 33.66 33.70 925,252 -0.13(-0.40%)
Apr 16, 2024 33.40 33.91 33.19 33.84 1,420,030 +0.15(+0.46%)
Apr 15, 2024 34.47 34.54 33.62 33.68 736,233 -0.64(-1.88%)
Apr 12, 2024 35.14 35.42 34.29 34.33 755,074 -0.81(-2.30%)
Apr 11, 2024 34.94 35.20 34.69 35.13 831,058 +0.29(+0.83%)
Apr 10, 2024 34.98 35.35 34.76 34.84 643,008 -0.50(-1.41%)
Apr 09, 2024 35.55 35.64 35.10 35.34 1,142,875 +0.00(+0.00%)
Apr 08, 2024 34.93 35.35 34.84 35.34 757,675 +0.40(+1.15%)
Apr 05, 2024 34.72 35.09 34.60 34.94 523,022 +0.36(+1.03%)
Apr 04, 2024 35.21 35.26 34.54 34.59 996,837 -0.35(-0.99%)
Apr 03, 2024 34.76 35.20 34.68 34.93 563,209 +0.01(+0.03%)
Apr 02, 2024 34.60 35.08 34.41 34.92 805,942 +0.25(+0.72%)
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.