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 (%)
Jul 31, 2018 24.33 24.93 24.19 24.20 2,104,975 -0.01(-0.04%)
Jul 30, 2018 23.37 24.56 23.11 24.21 2,402,856 +0.77(+3.28%)
Jul 27, 2018 23.31 24.10 22.33 23.44 1,953,700 +0.17(+0.73%)
Jul 26, 2018 23.56 23.74 23.09 23.27 1,201,433 -0.18(-0.77%)
Jul 25, 2018 23.74 23.79 23.10 23.45 757,779 -0.28(-1.18%)
Jul 24, 2018 23.72 23.85 23.58 23.73 858,833 +0.15(+0.64%)
Jul 23, 2018 23.40 23.80 23.39 23.58 763,822 +0.24(+1.03%)
Jul 20, 2018 23.69 23.69 23.31 23.34 593,231 -0.32(-1.35%)
Jul 19, 2018 23.70 23.78 23.46 23.66 775,018 -0.16(-0.67%)
Jul 18, 2018 23.46 23.85 23.33 23.82 701,022 +0.40(+1.71%)
Jul 17, 2018 23.40 23.63 23.18 23.42 553,986 +0.03(+0.13%)
Jul 16, 2018 23.44 23.61 23.27 23.39 604,582 +0.06(+0.26%)
Jul 13, 2018 23.04 23.48 23.01 23.33 1,285,134 +0.16(+0.69%)
Jul 12, 2018 23.70 23.70 23.05 23.17 1,302,335 -0.41(-1.74%)
Jul 11, 2018 24.20 24.34 23.54 23.58 1,108,932 -0.94(-3.83%)
Jul 10, 2018 24.41 24.59 24.24 24.52 1,084,907 +0.15(+0.62%)
Jul 09, 2018 23.86 24.48 23.78 24.37 907,214 +0.63(+2.65%)
Jul 06, 2018 23.69 23.99 23.55 23.74 869,942 +0.07(+0.30%)
Jul 05, 2018 23.60 23.89 23.32 23.67 1,415,571 +0.27(+1.15%)
Jul 03, 2018 23.40 23.40 23.40 0 +0.13(+0.56%)
Jul 02, 2018 23.11 23.34 22.86 23.27 1,242,394 -0.05(-0.21%)
Jun 29, 2018 23.37 23.59 23.07 23.32 1,314,333 +0.08(+0.34%)
Jun 28, 2018 22.99 23.40 22.85 23.24 1,418,633 +0.28(+1.22%)
Jun 27, 2018 23.07 23.41 22.82 22.96 1,531,714 -0.12(-0.52%)
Jun 26, 2018 23.82 23.98 23.06 23.08 1,559,499 -0.69(-2.90%)
Jun 25, 2018 23.35 23.80 23.19 23.77 1,300,626 +0.39(+1.67%)
Jun 22, 2018 23.97 24.04 23.35 23.38 8,877,152 -0.48(-2.01%)
Jun 21, 2018 24.26 24.31 23.79 23.86 915,612 -0.40(-1.65%)
Jun 20, 2018 24.20 24.35 23.89 24.26 1,118,725 +0.15(+0.62%)
Jun 19, 2018 23.65 24.19 23.59 24.11 949,066 +0.25(+1.05%)
Jun 18, 2018 23.52 24.02 23.37 23.86 992,947 +0.26(+1.10%)
Jun 15, 2018 23.68 23.44 23.60 2,392,200 -0.08(-0.34%)
Jun 14, 2018 23.97 23.97 23.64 23.68 1,063,667 -0.22(-0.92%)
Jun 13, 2018 24.43 24.43 23.86 23.90 1,071,586 -0.47(-1.93%)
Jun 12, 2018 24.68 24.82 24.17 24.37 988,751 -0.31(-1.26%)
Jun 11, 2018 24.88 24.93 24.59 24.68 757,203 -0.14(-0.56%)
Jun 08, 2018 24.76 24.90 24.59 24.82 872,024 +0.00(+0.00%)
Jun 07, 2018 24.55 24.85 24.55 24.82 979,587 +0.34(+1.39%)
Jun 06, 2018 24.48 24.48 1,210,176 +0.37(+1.53%)
Jun 05, 2018 24.09 24.23 23.73 24.11 1,193,919 -0.02(-0.08%)
Jun 04, 2018 24.55 24.59 24.00 24.13 1,321,258 -0.26(-1.07%)
Jun 01, 2018 24.61 24.66 24.10 24.39 1,508,329 +0.12(+0.49%)
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%)
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.