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 (%)
Apr 30, 2004 29.61 29.76 29.25 29.40 454,000 -0.21(-0.71%)
Apr 29, 2004 29.35 29.87 29.30 29.61 638,900 +0.15(+0.51%)
Apr 28, 2004 29.70 29.70 28.95 29.46 722,800 -0.23(-0.77%)
Apr 27, 2004 29.72 29.99 29.53 29.69 415,000 -0.09(-0.30%)
Apr 26, 2004 29.81 29.87 29.31 29.78 628,100 -0.02(-0.07%)
Apr 23, 2004 29.87 29.87 29.51 29.80 567,800 +0.05(+0.17%)
Apr 22, 2004 29.76 29.98 29.61 29.75 730,600 +0.02(+0.07%)
Apr 21, 2004 29.85 30.00 29.65 29.73 1,264,500 -0.29(-0.97%)
Apr 20, 2004 30.43 30.55 29.74 30.02 1,117,500 -0.40(-1.31%)
Apr 19, 2004 30.90 30.90 30.09 30.42 591,200 -0.55(-1.78%)
Apr 16, 2004 30.70 30.97 30.05 30.97 631,100 +0.80(+2.65%)
Apr 15, 2004 30.49 30.53 29.95 30.17 589,300 -0.23(-0.76%)
Apr 14, 2004 30.49 30.94 30.38 30.40 670,200 -0.09(-0.30%)
Apr 13, 2004 31.75 32.06 30.37 30.49 895,800 -1.26(-3.97%)
Apr 12, 2004 31.66 32.05 31.66 31.75 298,500 +0.09(+0.28%)
Apr 08, 2004 32.39 32.45 31.55 31.66 401,300 -0.48(-1.49%)
Apr 07, 2004 31.95 32.27 31.88 32.14 482,000 +0.21(+0.66%)
Apr 06, 2004 31.99 31.99 31.65 31.93 384,300 -0.07(-0.22%)
Apr 05, 2004 32.16 32.27 31.77 32.00 519,900 +0.04(+0.13%)
Apr 02, 2004 32.08 32.36 31.75 31.96 668,300 -0.04(-0.12%)
Apr 01, 2004 31.53 32.28 31.44 32.00 726,000 +0.57(+1.81%)
Mar 31, 2004 31.50 31.55 30.92 31.43 362,600 -0.03(-0.10%)
Mar 30, 2004 31.89 31.89 31.32 31.46 700,400 -0.39(-1.22%)
Mar 29, 2004 31.67 31.93 31.55 31.85 314,900 +0.21(+0.66%)
Mar 26, 2004 31.67 31.96 31.40 31.64 227,200 -0.03(-0.09%)
Mar 25, 2004 31.65 31.76 31.39 31.67 256,200 +0.18(+0.57%)
Mar 24, 2004 31.87 31.96 31.45 31.49 366,300 -0.27(-0.85%)
Mar 23, 2004 31.58 32.13 31.43 31.76 571,900 +0.33(+1.05%)
Mar 22, 2004 32.35 32.35 31.19 31.43 628,700 -1.08(-3.32%)
Mar 19, 2004 32.50 32.77 32.40 32.51 355,100 -0.11(-0.34%)
Mar 18, 2004 32.91 32.91 32.33 32.62 244,500 -0.28(-0.85%)
Mar 17, 2004 32.49 33.10 32.49 32.90 254,500 +0.41(+1.26%)
Mar 16, 2004 32.51 32.99 32.20 32.49 405,900 +0.06(+0.19%)
Mar 15, 2004 32.34 32.43 31.82 32.43 496,100 +0.11(+0.34%)
Mar 12, 2004 32.01 32.37 32.00 32.32 209,200 +0.30(+0.94%)
Mar 11, 2004 32.87 32.87 32.00 32.02 424,700 -0.95(-2.88%)
Mar 10, 2004 33.40 33.45 32.84 32.97 426,800 -0.36(-1.08%)
Mar 09, 2004 33.50 33.59 33.13 33.33 305,000 -0.25(-0.74%)
Mar 08, 2004 33.75 33.79 33.47 33.58 357,900 -0.01(-0.03%)
Mar 05, 2004 33.08 33.72 32.91 33.59 371,800 +0.52(+1.57%)
Mar 04, 2004 33.43 33.49 32.77 33.07 449,500 -0.51(-1.52%)
Mar 03, 2004 32.96 33.63 32.76 33.58 638,900 +0.73(+2.22%)
Mar 02, 2004 32.66 32.96 32.36 32.85 307,300 +0.20(+0.61%)
Mar 01, 2004 32.27 32.92 32.26 32.65 364,000 +0.38(+1.18%)
Feb 27, 2004 32.45 32.58 32.00 32.27 570,300 -0.14(-0.43%)
Feb 26, 2004 31.99 32.60 31.84 32.41 492,700 +0.43(+1.34%)
Feb 25, 2004 32.16 32.21 31.84 31.98 424,900 -0.15(-0.47%)
Feb 24, 2004 31.69 32.24 31.64 32.13 576,100 +0.46(+1.45%)
Feb 23, 2004 31.68 31.93 31.40 31.67 303,100 -0.06(-0.19%)
Feb 20, 2004 32.15 32.20 31.65 31.73 349,400 -0.26(-0.81%)
Feb 19, 2004 32.20 32.31 31.83 31.99 434,700 -0.12(-0.37%)
Feb 18, 2004 32.95 32.95 32.06 32.11 384,600 +0.01(+0.03%)
Feb 17, 2004 31.60 32.96 31.60 32.10 701,400 +0.43(+1.36%)
Feb 13, 2004 31.35 32.10 31.35 31.67 449,100 +0.60(+1.93%)
Feb 12, 2004 31.96 32.11 31.07 31.07 1,435,400 -0.86(-2.69%)
Feb 11, 2004 31.60 32.17 31.55 31.93 1,198,100 +0.01(+0.03%)
Feb 10, 2004 31.73 32.18 31.73 31.92 995,200 +0.39(+1.24%)
Feb 09, 2004 31.12 32.36 31.12 31.53 1,104,300 +0.63(+2.04%)
Feb 06, 2004 30.59 31.10 30.51 30.90 449,000 +0.32(+1.05%)
Feb 05, 2004 31.35 31.45 30.50 30.58 318,400 -0.52(-1.67%)
Feb 04, 2004 31.91 31.91 31.00 31.10 695,500 -0.81(-2.54%)
Feb 03, 2004 31.25 32.14 31.00 31.91 471,800 +0.71(+2.28%)
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.