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 (%)
Nov 29, 2019 33.72 34.00 33.49 33.52 161,200 -0.27(-0.80%)
Nov 27, 2019 33.63 33.97 33.49 33.79 365,200 +0.34(+1.02%)
Nov 26, 2019 33.56 33.80 33.24 33.45 483,884 -0.29(-0.86%)
Nov 25, 2019 32.94 33.77 32.94 33.74 393,241 +0.74(+2.24%)
Nov 22, 2019 33.06 33.16 32.78 33.00 317,200 -0.03(-0.09%)
Nov 21, 2019 33.54 33.55 32.98 33.03 403,702 -0.42(-1.26%)
Nov 20, 2019 33.43 33.69 33.26 33.45 424,435 -0.19(-0.56%)
Nov 19, 2019 33.58 33.87 33.49 33.64 225,236 +0.21(+0.63%)
Nov 18, 2019 33.23 33.53 33.13 33.43 429,379 +0.14(+0.42%)
Nov 15, 2019 33.80 33.80 33.25 33.29 349,800 -0.35(-1.04%)
Nov 14, 2019 33.54 33.78 33.44 33.64 304,472 -0.07(-0.21%)
Nov 13, 2019 33.35 33.99 33.21 33.71 381,404 +0.11(+0.33%)
Nov 12, 2019 33.69 33.83 33.43 33.60 433,429 -0.05(-0.15%)
Nov 11, 2019 33.72 34.02 33.48 33.65 478,933 -0.29(-0.85%)
Nov 08, 2019 33.72 34.06 33.46 33.94 462,200 +0.23(+0.68%)
Nov 07, 2019 33.70 33.95 33.56 33.71 370,503 -0.03(-0.09%)
Nov 06, 2019 34.09 34.09 33.62 33.74 414,635 -0.30(-0.88%)
Nov 05, 2019 33.69 34.04 33.60 34.04 849,910 +0.52(+1.55%)
Nov 04, 2019 32.81 33.57 32.71 33.52 755,835 +0.99(+3.04%)
Nov 01, 2019 32.19 32.62 32.01 32.53 444,100 +0.59(+1.85%)
Oct 31, 2019 31.60 31.99 31.42 31.94 538,367 +0.20(+0.63%)
Oct 30, 2019 31.32 31.82 31.22 31.74 447,672 +0.42(+1.34%)
Oct 29, 2019 31.00 31.52 30.74 31.32 523,974 +0.38(+1.23%)
Oct 28, 2019 30.68 31.17 30.48 30.94 1,050,672 +0.45(+1.48%)
Oct 25, 2019 32.40 32.40 30.11 30.49 1,296,100 -0.82(-2.62%)
Oct 24, 2019 31.78 32.13 31.23 31.31 549,457 -0.49(-1.54%)
Oct 23, 2019 31.62 31.89 31.46 31.80 283,121 +0.17(+0.54%)
Oct 22, 2019 32.16 32.24 31.61 31.63 297,198 -0.42(-1.31%)
Oct 21, 2019 31.73 32.23 31.73 32.05 381,275 +0.67(+2.14%)
Oct 18, 2019 31.01 31.76 31.01 31.38 426,800 +0.25(+0.80%)
Oct 17, 2019 31.21 31.46 30.95 31.13 354,650 +0.17(+0.55%)
Oct 16, 2019 30.81 31.30 30.64 30.96 829,888 +0.05(+0.16%)
Oct 15, 2019 31.23 31.34 30.44 30.91 1,105,439 -0.44(-1.40%)
Oct 14, 2019 31.58 31.64 31.31 31.35 464,226 -0.43(-1.35%)
Oct 11, 2019 32.06 32.46 31.76 31.78 738,000 +0.20(+0.63%)
Oct 10, 2019 31.40 31.69 31.31 31.58 556,471 +0.18(+0.57%)
Oct 09, 2019 31.22 31.53 31.02 31.40 537,969 +0.54(+1.75%)
Oct 08, 2019 30.52 31.10 30.31 30.86 833,969 +0.15(+0.49%)
Oct 07, 2019 30.80 31.04 30.56 30.71 745,289 -0.07(-0.23%)
Oct 04, 2019 30.74 30.96 30.17 30.78 595,700 -0.02(-0.06%)
Oct 03, 2019 30.61 30.88 30.31 30.80 298,720 +0.02(+0.06%)
Oct 02, 2019 31.36 31.66 30.51 30.78 364,702 -0.89(-2.81%)
Oct 01, 2019 32.51 32.58 31.52 31.67 432,405 -0.74(-2.28%)
Sep 30, 2019 32.45 32.73 32.02 32.41 478,260 -0.05(-0.15%)
Sep 27, 2019 32.54 32.73 32.31 32.46 470,600 +0.12(+0.37%)
Sep 26, 2019 32.48 32.64 32.21 32.34 315,521 -0.04(-0.12%)
Sep 25, 2019 32.29 32.62 31.96 32.38 381,546 +0.07(+0.22%)
Sep 24, 2019 32.63 32.84 32.15 32.31 514,008 -0.22(-0.68%)
Sep 23, 2019 31.77 32.69 31.73 32.53 434,134 +0.60(+1.88%)
Sep 20, 2019 32.61 32.69 31.89 31.93 1,170,700 -0.64(-1.96%)
Sep 19, 2019 32.25 32.97 32.24 32.57 355,512 +0.30(+0.93%)
Sep 18, 2019 32.37 32.39 31.94 32.27 375,158 -0.14(-0.43%)
Sep 17, 2019 32.74 32.85 31.82 32.41 613,422 -0.44(-1.34%)
Sep 16, 2019 32.40 33.07 32.18 32.85 459,611 -0.17(-0.51%)
Sep 13, 2019 34.00 34.11 33.00 33.02 626,700 -0.49(-1.46%)
Sep 12, 2019 33.29 33.65 33.05 33.51 606,679 +0.24(+0.72%)
Sep 11, 2019 32.41 33.31 32.07 33.27 687,059 +1.03(+3.19%)
Sep 10, 2019 32.09 32.45 31.91 32.24 910,846 +0.32(+1.00%)
Sep 09, 2019 32.15 32.37 31.78 31.92 762,116 -0.04(-0.13%)
Sep 06, 2019 32.66 32.66 31.88 31.96 557,800 -0.83(-2.53%)
Sep 05, 2019 32.60 33.32 32.60 32.79 489,885 +0.58(+1.80%)
Sep 04, 2019 32.05 32.26 31.86 32.21 328,286 +0.48(+1.51%)
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.