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 (%)
Sep 30, 2005 33.65 33.65 33.10 33.23 461,800 -0.42(-1.25%)
Sep 29, 2005 33.15 33.66 33.00 33.65 453,900 +0.52(+1.57%)
Sep 28, 2005 33.16 33.57 33.13 33.13 369,600 -0.02(-0.06%)
Sep 27, 2005 33.00 33.30 32.93 33.15 234,100 +0.16(+0.48%)
Sep 26, 2005 33.27 33.43 32.91 32.99 360,200 -0.27(-0.81%)
Sep 23, 2005 33.26 33.72 33.22 33.26 376,400 -0.37(-1.10%)
Sep 22, 2005 33.01 33.79 32.75 33.63 716,200 +0.70(+2.13%)
Sep 21, 2005 33.27 33.37 32.92 32.93 334,500 -0.33(-0.99%)
Sep 20, 2005 33.34 33.74 33.18 33.26 395,400 +0.06(+0.18%)
Sep 19, 2005 33.20 33.37 32.93 33.20 472,700 -0.13(-0.39%)
Sep 16, 2005 33.10 33.60 32.90 33.33 1,684,400 +0.13(+0.39%)
Sep 15, 2005 32.43 33.44 32.34 33.20 1,312,700 +0.91(+2.82%)
Sep 14, 2005 32.05 32.38 32.02 32.29 1,085,800 +0.49(+1.54%)
Sep 13, 2005 31.80 31.94 31.66 31.80 506,000 -0.02(-0.06%)
Sep 12, 2005 31.70 31.94 31.65 31.82 596,900 +0.05(+0.16%)
Sep 09, 2005 31.65 31.91 31.65 31.77 340,100 +0.21(+0.67%)
Sep 08, 2005 31.20 31.63 31.15 31.56 625,200 +0.13(+0.41%)
Sep 07, 2005 31.40 31.45 31.30 31.43 193,600 +0.01(+0.03%)
Sep 06, 2005 31.25 31.51 31.01 31.42 267,100 +0.21(+0.67%)
Sep 02, 2005 31.15 31.27 31.04 31.21 520,400 +0.16(+0.52%)
Sep 01, 2005 31.05 31.51 30.88 31.05 560,800 -0.01(-0.03%)
Aug 31, 2005 30.99 31.09 30.70 31.06 384,500 +0.08(+0.26%)
Aug 30, 2005 30.96 31.01 30.70 30.98 356,500 +0.03(+0.10%)
Aug 29, 2005 30.85 31.05 30.70 30.95 346,600 +0.00(+0.00%)
Aug 26, 2005 30.90 31.08 30.64 30.95 401,000 +0.06(+0.19%)
Aug 25, 2005 30.71 31.01 30.70 30.89 264,000 +0.16(+0.52%)
Aug 24, 2005 31.03 31.14 30.70 30.73 286,600 -0.27(-0.87%)
Aug 23, 2005 31.00 31.10 30.94 31.00 310,600 +0.00(+0.00%)
Aug 22, 2005 30.95 31.14 30.80 31.00 459,900 +0.13(+0.42%)
Aug 19, 2005 31.20 31.20 30.87 30.87 231,600 -0.20(-0.64%)
Aug 18, 2005 31.15 31.18 30.93 31.07 198,800 -0.21(-0.67%)
Aug 17, 2005 31.21 31.38 31.09 31.28 324,400 +0.18(+0.58%)
Aug 16, 2005 31.64 31.80 31.10 31.10 375,300 -0.54(-1.71%)
Aug 15, 2005 31.45 31.80 31.27 31.64 264,200 +0.24(+0.76%)
Aug 12, 2005 31.60 31.63 31.33 31.40 289,800 -0.36(-1.13%)
Aug 11, 2005 31.58 31.81 31.42 31.76 284,700 +0.18(+0.57%)
Aug 10, 2005 31.75 32.15 31.45 31.58 326,300 +0.06(+0.19%)
Aug 09, 2005 31.30 31.75 31.30 31.52 330,200 +0.40(+1.29%)
Aug 08, 2005 31.20 31.41 31.05 31.12 366,400 -0.01(-0.03%)
Aug 05, 2005 31.35 31.42 31.02 31.13 308,100 -0.37(-1.17%)
Aug 04, 2005 31.65 31.72 31.35 31.50 504,900 -0.39(-1.22%)
Aug 03, 2005 31.85 31.97 31.70 31.89 216,200 -0.08(-0.25%)
Aug 02, 2005 32.11 32.26 31.90 31.97 387,300 -0.15(-0.47%)
Aug 01, 2005 31.88 32.28 31.70 32.12 483,600 +0.18(+0.56%)
Jul 29, 2005 32.45 32.63 31.82 31.94 610,500 -0.72(-2.20%)
Jul 28, 2005 32.53 32.73 32.27 32.66 372,300 +0.21(+0.65%)
Jul 27, 2005 32.38 32.48 32.05 32.45 348,400 +0.28(+0.87%)
Jul 26, 2005 32.16 32.47 31.95 32.17 248,400 +0.21(+0.66%)
Jul 25, 2005 31.75 32.25 31.66 31.96 473,000 +0.27(+0.85%)
Jul 22, 2005 31.52 31.89 31.46 31.69 256,600 +0.19(+0.60%)
Jul 21, 2005 32.00 32.00 31.47 31.50 250,300 -0.56(-1.75%)
Jul 20, 2005 31.95 32.06 31.60 32.06 248,900 +0.31(+0.98%)
Jul 19, 2005 31.75 31.89 31.67 31.75 244,800 +0.19(+0.60%)
Jul 18, 2005 31.55 31.76 31.30 31.56 293,200 -0.29(-0.91%)
Jul 15, 2005 32.00 32.00 31.62 31.85 172,500 -0.15(-0.47%)
Jul 14, 2005 32.00 32.26 31.78 32.00 326,700 +0.12(+0.38%)
Jul 13, 2005 31.53 31.93 31.53 31.88 271,200 +0.30(+0.95%)
Jul 12, 2005 31.71 31.71 31.48 31.58 342,100 -0.10(-0.32%)
Jul 11, 2005 31.75 31.96 31.51 31.68 382,400 +0.10(+0.32%)
Jul 08, 2005 31.36 31.63 31.10 31.58 329,000 +0.21(+0.67%)
Jul 07, 2005 30.90 31.48 30.65 31.37 557,100 +0.00(+0.00%)
Jul 06, 2005 31.72 32.20 31.00 31.37 1,621,300 +0.93(+3.06%)
Jul 05, 2005 29.65 30.60 29.26 30.44 543,600 +0.79(+2.66%)
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.