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 (%)
Jun 28, 2019 32.55 32.90 32.43 32.50 1,699,000 +0.09(+0.28%)
Jun 27, 2019 31.81 32.46 31.80 32.41 524,696 +0.69(+2.18%)
Jun 26, 2019 31.71 31.99 31.49 31.72 911,648 +0.08(+0.25%)
Jun 25, 2019 31.97 31.97 31.49 31.64 441,223 -0.25(-0.78%)
Jun 24, 2019 32.22 32.37 31.81 31.89 411,325 -0.30(-0.93%)
Jun 21, 2019 31.87 32.24 31.80 32.19 1,175,300 +0.10(+0.31%)
Jun 20, 2019 31.98 32.42 31.70 32.09 508,101 +0.33(+1.04%)
Jun 19, 2019 32.06 32.24 31.63 31.76 516,082 -0.24(-0.75%)
Jun 18, 2019 31.62 32.23 31.55 32.00 512,419 +0.67(+2.14%)
Jun 17, 2019 32.37 32.40 31.26 31.33 595,143 -1.08(-3.33%)
Jun 14, 2019 32.44 32.62 32.25 32.41 385,600 +0.02(+0.06%)
Jun 13, 2019 32.67 32.82 32.29 32.39 392,338 -0.18(-0.55%)
Jun 12, 2019 32.30 32.84 32.26 32.57 579,905 +0.23(+0.71%)
Jun 11, 2019 32.26 32.56 31.93 32.34 445,705 +0.19(+0.59%)
Jun 10, 2019 32.35 32.68 31.82 32.15 832,161 +0.39(+1.23%)
Jun 07, 2019 31.94 32.23 31.74 31.76 670,100 -0.17(-0.53%)
Jun 06, 2019 31.80 32.03 31.70 31.93 518,045 +0.06(+0.19%)
Jun 05, 2019 31.82 31.90 31.20 31.87 450,497 +0.10(+0.31%)
Jun 04, 2019 31.46 31.91 31.25 31.77 452,818 +0.62(+1.99%)
Jun 03, 2019 30.48 31.28 30.32 31.15 766,458 +0.62(+2.03%)
May 31, 2019 30.78 30.82 30.34 30.53 866,500 -0.50(-1.61%)
May 30, 2019 31.57 31.78 30.93 31.03 531,182 -0.54(-1.71%)
May 29, 2019 31.21 31.63 31.08 31.57 847,794 +0.21(+0.67%)
May 28, 2019 30.76 31.42 30.65 31.36 1,059,124 +0.52(+1.69%)
May 24, 2019 30.59 30.86 30.37 30.84 525,400 +0.54(+1.78%)
May 23, 2019 30.37 30.74 30.11 30.30 656,410 -0.31(-1.01%)
May 22, 2019 30.85 31.05 30.33 30.61 441,915 -0.38(-1.23%)
May 21, 2019 30.41 31.14 30.41 30.99 634,407 +0.70(+2.31%)
May 20, 2019 30.37 30.43 30.13 30.29 532,806 -0.27(-0.88%)
May 17, 2019 30.76 30.99 30.50 30.56 473,500 -0.37(-1.20%)
May 16, 2019 30.81 31.08 30.73 30.93 497,556 +0.21(+0.68%)
May 15, 2019 30.48 30.82 30.10 30.72 775,180 +0.01(+0.03%)
May 14, 2019 30.89 31.04 30.64 30.71 698,519 -0.16(-0.52%)
May 13, 2019 31.60 31.70 30.76 30.87 732,809 -1.03(-3.23%)
May 10, 2019 31.91 32.16 31.55 31.90 556,700 -0.06(-0.19%)
May 09, 2019 31.65 32.10 31.32 31.96 637,159 +0.17(+0.53%)
May 08, 2019 31.54 31.98 31.54 31.79 788,831 +0.15(+0.47%)
May 07, 2019 31.36 32.19 31.01 31.64 1,154,174 -0.23(-0.72%)
May 06, 2019 31.06 31.93 30.89 31.87 874,721 +0.35(+1.11%)
May 03, 2019 31.25 31.53 31.19 31.52 430,900 +0.29(+0.93%)
May 02, 2019 31.40 31.65 30.93 31.23 633,552 -0.12(-0.38%)
May 01, 2019 30.87 31.58 30.64 31.35 755,279 +0.62(+2.02%)
Apr 30, 2019 31.00 31.20 30.66 30.73 1,090,517 -0.10(-0.32%)
Apr 29, 2019 31.07 31.46 30.78 30.83 1,111,641 -0.26(-0.84%)
Apr 26, 2019 30.70 31.73 29.97 31.09 2,445,600 -2.45(-7.30%)
Apr 25, 2019 32.90 33.77 32.56 33.54 1,247,609 +0.55(+1.67%)
Apr 24, 2019 32.69 33.11 32.52 32.99 875,953 +0.31(+0.95%)
Apr 23, 2019 32.57 33.19 32.41 32.68 1,168,938 +0.08(+0.25%)
Apr 22, 2019 32.54 32.86 32.39 32.60 1,908,518 +0.04(+0.12%)
Apr 18, 2019 32.18 32.65 32.02 32.56 478,700 +0.36(+1.12%)
Apr 17, 2019 33.11 33.11 31.98 32.20 1,095,403 -0.82(-2.48%)
Apr 16, 2019 32.70 33.18 32.62 33.02 706,108 +0.56(+1.73%)
Apr 15, 2019 32.69 32.76 32.41 32.46 841,123 -0.19(-0.58%)
Apr 12, 2019 32.48 32.72 32.23 32.65 587,100 +0.46(+1.43%)
Apr 11, 2019 31.80 32.52 31.77 32.19 663,564 +0.44(+1.39%)
Apr 10, 2019 31.24 31.87 31.03 31.75 633,395 +0.53(+1.70%)
Apr 09, 2019 31.20 31.22 30.73 31.22 631,623 +0.03(+0.10%)
Apr 08, 2019 30.95 31.24 30.83 31.19 689,489 +0.29(+0.94%)
Apr 05, 2019 30.50 30.90 30.34 30.90 563,000 +0.41(+1.34%)
Apr 04, 2019 30.13 30.49 30.07 30.49 496,877 +0.42(+1.40%)
Apr 03, 2019 29.94 30.25 29.76 30.07 587,386 +0.36(+1.21%)
Apr 02, 2019 30.08 30.23 29.58 29.71 611,078 -0.35(-1.16%)
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.