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 (%)
Dec 31, 2003 29.20 29.43 29.04 29.36 366,900 +0.16(+0.55%)
Dec 30, 2003 29.15 29.23 28.97 29.20 254,500 +0.00(+0.00%)
Dec 29, 2003 28.84 29.27 28.84 29.20 281,200 +0.36(+1.25%)
Dec 26, 2003 28.85 29.05 28.84 28.84 84,600 -0.01(-0.03%)
Dec 24, 2003 28.94 28.95 28.81 28.85 88,400 -0.01(-0.03%)
Dec 23, 2003 28.91 28.98 28.72 28.86 538,800 +0.13(+0.45%)
Dec 22, 2003 29.26 29.26 28.71 28.73 977,300 -0.53(-1.81%)
Dec 19, 2003 28.22 29.45 28.13 29.26 828,900 +1.20(+4.28%)
Dec 18, 2003 27.59 28.08 27.54 28.06 509,600 +0.52(+1.89%)
Dec 17, 2003 27.58 27.66 27.42 27.54 329,500 -0.23(-0.83%)
Dec 16, 2003 27.35 27.81 27.30 27.77 446,300 -0.25(-0.89%)
Dec 15, 2003 28.70 28.75 27.95 28.02 497,300 -0.71(-2.47%)
Dec 12, 2003 28.45 28.84 28.35 28.73 336,200 +0.28(+0.98%)
Dec 11, 2003 28.40 28.51 28.05 28.45 353,300 +0.22(+0.78%)
Dec 10, 2003 28.42 28.66 28.16 28.23 208,000 -0.12(-0.42%)
Dec 09, 2003 29.03 29.03 28.29 28.35 278,600 -0.63(-2.17%)
Dec 08, 2003 28.05 29.01 28.05 28.98 441,900 +0.81(+2.88%)
Dec 05, 2003 28.37 28.37 27.93 28.17 293,000 -0.17(-0.60%)
Dec 04, 2003 28.80 28.80 28.34 28.34 506,800 -0.41(-1.43%)
Dec 03, 2003 29.18 29.34 28.68 28.75 452,300 -0.28(-0.96%)
Dec 02, 2003 28.90 29.12 28.88 29.03 428,500 +0.00(+0.00%)
Dec 01, 2003 29.08 29.22 28.89 29.03 525,300 +0.28(+0.97%)
Nov 28, 2003 28.67 28.77 28.63 28.75 164,500 +0.08(+0.28%)
Nov 26, 2003 28.42 28.83 28.35 28.67 711,500 +0.33(+1.16%)
Nov 25, 2003 28.10 28.43 28.05 28.34 407,500 +0.16(+0.57%)
Nov 24, 2003 27.62 28.31 27.62 28.18 351,600 +0.63(+2.29%)
Nov 21, 2003 27.20 27.55 27.19 27.55 359,900 +0.45(+1.66%)
Nov 20, 2003 27.18 27.28 27.02 27.10 332,500 -0.15(-0.55%)
Nov 19, 2003 27.25 27.31 27.05 27.25 343,600 +0.07(+0.26%)
Nov 18, 2003 27.75 27.91 27.20 27.18 375,300 -0.21(-0.77%)
Nov 17, 2003 27.01 27.43 26.95 27.39 641,600 -0.32(-1.15%)
Nov 14, 2003 28.24 28.25 27.60 27.71 392,800 -0.65(-2.29%)
Nov 13, 2003 28.45 28.65 28.14 28.36 1,007,700 -0.03(-0.11%)
Nov 12, 2003 28.33 28.53 28.19 28.39 760,100 -0.06(-0.21%)
Nov 11, 2003 28.78 28.80 28.24 28.45 634,200 -0.30(-1.04%)
Nov 10, 2003 28.05 28.97 28.05 28.75 794,500 +0.30(+1.05%)
Nov 07, 2003 28.30 28.45 28.21 28.45 701,800 +0.51(+1.83%)
Nov 06, 2003 27.33 27.90 27.12 27.94 664,400 +0.89(+3.29%)
Nov 05, 2003 27.98 27.47 26.59 27.05 718,300 -0.55(-1.99%)
Nov 04, 2003 27.98 28.11 27.54 27.60 1,066,762 -0.67(-2.37%)
Nov 03, 2003 27.80 28.37 27.75 28.27 567,179 +0.62(+2.24%)
Oct 31, 2003 27.62 27.81 27.52 27.65 473,300 +0.06(+0.22%)
Oct 30, 2003 27.87 27.94 27.59 27.59 423,300 -0.39(-1.39%)
Oct 29, 2003 28.35 28.50 27.62 27.98 1,128,400 -0.40(-1.41%)
Oct 28, 2003 28.77 28.89 28.22 28.38 791,400 -0.39(-1.36%)
Oct 27, 2003 28.15 29.19 28.15 28.77 873,200 +0.74(+2.64%)
Oct 24, 2003 28.10 28.33 27.83 28.03 1,077,100 -0.28(-0.99%)
Oct 23, 2003 26.50 28.92 26.50 28.31 1,352,700 +0.72(+2.61%)
Oct 22, 2003 28.50 29.23 27.00 27.59 3,381,900 -4.06(-12.83%)
Oct 21, 2003 31.70 31.89 31.58 31.65 1,057,500 -0.03(-0.09%)
Oct 20, 2003 31.59 31.64 31.18 31.68 569,400 +0.29(+0.92%)
Oct 17, 2003 31.00 31.88 31.00 31.39 993,200 +1.34(+4.46%)
Oct 16, 2003 29.90 30.10 29.56 30.05 563,900 +0.30(+1.01%)
Oct 15, 2003 30.25 30.25 29.61 29.75 244,900 -0.11(-0.37%)
Oct 14, 2003 29.55 29.88 29.41 29.86 214,000 +0.18(+0.61%)
Oct 13, 2003 29.07 29.77 29.42 29.68 189,300 +0.61(+2.10%)
Oct 10, 2003 29.23 29.34 29.00 29.07 241,900 +0.09(+0.31%)
Oct 09, 2003 28.50 29.14 28.50 28.98 356,600 +0.63(+2.22%)
Oct 08, 2003 28.35 28.50 28.31 28.35 281,200 -0.03(-0.11%)
Oct 07, 2003 28.46 28.49 27.92 28.38 516,900 -0.08(-0.28%)
Oct 06, 2003 28.57 28.57 28.22 28.46 514,800 +0.08(+0.28%)
Oct 03, 2003 29.07 29.44 28.37 28.38 447,500 -0.38(-1.32%)
Oct 02, 2003 28.85 28.99 28.48 28.76 400,800 +0.26(+0.91%)
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.