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, 2017 30.35 31.23 30.16 31.07 1,634,778 +0.84(+2.78%)
Oct 30, 2017 30.32 30.66 30.11 30.23 976,355 -0.48(-1.56%)
Oct 27, 2017 30.56 30.85 29.99 30.71 1,309,744 +0.65(+2.16%)
Oct 26, 2017 30.00 30.29 29.83 30.06 847,283 +0.15(+0.50%)
Oct 25, 2017 30.89 31.00 29.90 29.91 1,382,775 -0.92(-2.98%)
Oct 24, 2017 31.33 31.46 30.75 30.83 732,208 -0.28(-0.90%)
Oct 23, 2017 31.53 31.64 31.09 31.11 461,654 -0.46(-1.46%)
Oct 20, 2017 31.40 31.81 31.24 31.57 923,340 +0.44(+1.41%)
Oct 19, 2017 31.08 31.29 30.92 31.13 650,662 -0.16(-0.51%)
Oct 18, 2017 31.17 31.39 31.08 31.29 436,714 +0.20(+0.64%)
Oct 17, 2017 31.69 31.75 30.96 31.09 815,155 -0.39(-1.24%)
Oct 16, 2017 31.33 31.51 31.08 31.48 542,575 +0.20(+0.64%)
Oct 13, 2017 31.16 31.58 31.05 31.28 427,151 +0.12(+0.39%)
Oct 12, 2017 31.07 31.33 30.97 31.16 551,056 +0.12(+0.39%)
Oct 11, 2017 31.06 31.24 30.90 31.04 381,854 +0.05(+0.16%)
Oct 10, 2017 30.75 31.15 30.72 30.99 649,480 +0.30(+0.98%)
Oct 09, 2017 30.54 30.89 30.45 30.69 767,845 +0.36(+1.19%)
Oct 06, 2017 30.35 30.48 30.12 30.33 371,364 +0.02(+0.07%)
Oct 05, 2017 30.17 30.49 30.04 30.31 425,796 +0.21(+0.70%)
Oct 04, 2017 30.12 30.20 29.96 30.10 669,904 -0.02(-0.07%)
Oct 03, 2017 30.24 30.31 29.79 30.12 875,651 -0.09(-0.30%)
Oct 02, 2017 29.75 30.23 29.66 30.21 791,544 +0.51(+1.72%)
Sep 29, 2017 29.91 30.01 29.65 29.70 725,096 -0.26(-0.87%)
Sep 28, 2017 29.70 30.03 29.60 29.96 498,361 +0.24(+0.81%)
Sep 27, 2017 29.02 29.72 769,456 +0.35(+1.19%)
Sep 26, 2017 29.51 29.57 29.30 29.37 536,582 -0.07(-0.24%)
Sep 25, 2017 28.84 29.46 28.68 29.44 675,407 +0.55(+1.90%)
Sep 22, 2017 28.50 29.08 28.50 28.89 568,386 +0.35(+1.23%)
Sep 21, 2017 28.62 28.68 28.41 28.54 483,212 -0.06(-0.21%)
Sep 20, 2017 28.49 28.62 28.38 28.60 583,337 +0.16(+0.56%)
Sep 19, 2017 28.44 28.67 28.34 28.44 818,623 +0.03(+0.11%)
Sep 18, 2017 28.04 28.46 27.95 28.41 582,803 +0.36(+1.28%)
Sep 15, 2017 27.49 28.06 27.35 28.05 1,461,072 +0.52(+1.89%)
Sep 14, 2017 27.54 27.63 27.44 27.53 415,768 -0.02(-0.07%)
Sep 13, 2017 27.52 27.56 27.30 27.55 494,934 +0.00(+0.00%)
Sep 12, 2017 27.06 27.58 27.06 27.55 361,944 +0.64(+2.38%)
Sep 11, 2017 26.92 27.19 26.90 26.91 528,223 +0.25(+0.94%)
Sep 08, 2017 26.59 26.77 26.56 26.66 513,025 +0.02(+0.08%)
Sep 07, 2017 26.81 26.82 26.57 26.64 421,731 -0.13(-0.49%)
Sep 06, 2017 26.96 27.28 26.61 26.77 667,093 -0.07(-0.26%)
Sep 05, 2017 27.28 27.50 26.70 26.84 480,172 -0.61(-2.22%)
Sep 01, 2017 27.34 27.48 27.34 27.45 290,296 +0.14(+0.51%)
Aug 31, 2017 27.11 27.32 27.00 27.31 530,930 +0.35(+1.30%)
Aug 30, 2017 26.75 27.02 26.59 26.96 438,099 +0.24(+0.90%)
Aug 29, 2017 26.60 26.83 26.57 26.72 388,499 -0.15(-0.56%)
Aug 28, 2017 27.02 27.12 26.79 26.87 416,557 -0.06(-0.22%)
Aug 25, 2017 26.86 27.05 26.75 26.93 282,681 +0.20(+0.75%)
Aug 24, 2017 26.80 26.94 26.67 26.73 372,244 +0.05(+0.19%)
Aug 23, 2017 26.72 27.02 26.66 26.68 465,091 -0.19(-0.71%)
Aug 22, 2017 26.89 26.95 26.72 26.87 385,852 +0.14(+0.52%)
Aug 21, 2017 26.63 26.79 26.51 26.73 674,808 -0.01(-0.04%)
Aug 18, 2017 26.57 26.88 26.42 26.74 533,968 +0.07(+0.26%)
Aug 17, 2017 27.27 27.32 26.66 26.67 1,046,368 -0.61(-2.24%)
Aug 16, 2017 27.41 27.53 27.16 27.28 623,158 -0.09(-0.33%)
Aug 15, 2017 27.52 27.52 27.18 27.37 491,837 -0.06(-0.22%)
Aug 14, 2017 27.36 27.47 27.20 27.43 351,264 +0.31(+1.14%)
Aug 11, 2017 26.82 27.34 26.82 27.12 554,130 +0.00(+0.00%)
Aug 10, 2017 27.53 27.57 27.09 27.12 877,204 -0.59(-2.13%)
Aug 09, 2017 27.28 27.72 27.23 27.71 699,062 +0.23(+0.84%)
Aug 08, 2017 27.68 27.79 27.39 27.48 1,127,357 -0.39(-1.40%)
Aug 07, 2017 27.99 28.07 27.68 27.87 423,939 -0.01(-0.04%)
Aug 04, 2017 27.69 27.89 27.31 27.88 586,233 +0.16(+0.58%)
Aug 03, 2017 27.80 27.83 27.63 27.72 642,309 -0.10(-0.36%)
Aug 02, 2017 28.35 28.40 27.75 27.82 722,464 -0.62(-2.18%)
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.