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 30, 2015 33.74 33.84 33.24 33.49 830,358 +0.16(+0.48%)
Jun 29, 2015 33.93 33.93 33.32 33.33 434,836 -1.07(-3.11%)
Jun 26, 2015 34.52 34.61 34.26 34.40 806,720 -0.01(-0.03%)
Jun 25, 2015 34.64 34.77 34.32 34.41 213,982 -0.16(-0.46%)
Jun 24, 2015 34.92 34.96 34.57 34.57 278,419 -0.38(-1.09%)
Jun 23, 2015 34.87 35.08 34.82 34.95 268,011 +0.22(+0.63%)
Jun 22, 2015 34.95 34.99 34.69 34.73 399,089 +0.15(+0.43%)
Jun 19, 2015 34.99 35.06 34.53 34.58 889,777 -0.44(-1.26%)
Jun 18, 2015 34.88 35.14 34.58 35.02 448,024 +0.29(+0.84%)
Jun 17, 2015 35.27 35.33 34.60 34.73 556,398 -0.36(-1.03%)
Jun 16, 2015 34.69 35.14 34.69 35.09 372,530 +0.25(+0.72%)
Jun 15, 2015 34.41 34.85 34.11 34.84 351,823 +0.05(+0.14%)
Jun 12, 2015 34.79 34.84 34.66 34.79 207,809 -0.09(-0.26%)
Jun 11, 2015 34.70 34.92 34.49 34.88 830,739 +0.27(+0.78%)
Jun 10, 2015 34.46 34.87 34.28 34.61 684,302 +0.59(+1.73%)
Jun 09, 2015 34.81 34.81 33.98 34.02 920,354 -0.83(-2.38%)
Jun 08, 2015 35.24 35.44 34.82 34.85 585,870 -0.46(-1.30%)
Jun 05, 2015 35.04 35.75 35.04 35.31 920,486 +0.60(+1.73%)
Jun 04, 2015 34.83 34.98 34.65 34.71 455,216 -0.29(-0.83%)
Jun 03, 2015 34.59 35.56 34.59 35.00 584,985 +0.48(+1.39%)
Jun 02, 2015 34.86 35.20 34.52 34.52 547,313 -0.41(-1.17%)
Jun 01, 2015 34.98 35.10 34.63 34.93 394,829 +0.13(+0.37%)
May 29, 2015 34.87 35.08 34.58 34.80 566,894 -0.11(-0.32%)
May 28, 2015 34.72 34.92 34.47 34.91 288,869 +0.16(+0.46%)
May 27, 2015 34.40 34.78 34.26 34.75 280,774 +0.49(+1.43%)
May 26, 2015 34.35 34.55 34.10 34.26 239,166 -0.21(-0.61%)
May 22, 2015 34.39 34.47 34.47 34.47 182,600 +0.00(+0.00%)
May 21, 2015 34.25 34.69 34.16 34.47 297,375 +0.13(+0.38%)
May 20, 2015 34.64 34.66 34.14 34.34 253,736 -0.30(-0.87%)
May 19, 2015 34.54 34.71 34.20 34.64 351,505 +0.23(+0.67%)
May 18, 2015 33.80 34.49 33.68 34.41 318,492 +0.54(+1.59%)
May 15, 2015 34.62 34.69 33.40 33.87 834,925 -0.71(-2.05%)
May 14, 2015 34.40 34.66 34.16 34.58 291,739 +0.31(+0.90%)
May 13, 2015 34.03 34.33 33.80 34.27 314,097 +0.23(+0.68%)
May 12, 2015 34.24 34.24 33.70 34.04 248,968 -0.26(-0.76%)
May 11, 2015 33.97 34.42 33.95 34.30 334,918 +0.27(+0.79%)
May 08, 2015 34.57 34.57 33.97 34.03 678,173 -0.24(-0.70%)
May 07, 2015 33.95 34.37 33.85 34.27 289,377 +0.26(+0.76%)
May 06, 2015 34.48 34.70 33.75 34.01 418,142 -0.47(-1.36%)
May 05, 2015 34.80 35.14 34.43 34.48 388,098 -0.47(-1.34%)
May 04, 2015 34.76 35.17 34.75 34.95 356,167 +0.23(+0.66%)
May 01, 2015 34.73 34.91 34.45 34.72 250,816 +0.32(+0.93%)
Apr 30, 2015 34.59 34.82 34.29 34.40 731,115 -0.29(-0.84%)
Apr 29, 2015 34.40 34.79 34.30 34.69 350,062 +0.14(+0.41%)
Apr 28, 2015 34.25 34.60 33.91 34.55 371,595 +0.24(+0.70%)
Apr 27, 2015 34.69 34.99 34.27 34.31 364,761 -0.42(-1.21%)
Apr 24, 2015 33.98 35.00 33.90 34.73 532,988 +0.06(+0.17%)
Apr 23, 2015 34.39 34.89 34.28 34.67 497,430 +0.17(+0.49%)
Apr 22, 2015 34.04 34.59 33.55 34.50 429,791 +0.44(+1.29%)
Apr 21, 2015 34.45 34.45 33.89 34.06 806,294 -0.21(-0.61%)
Apr 20, 2015 34.20 34.35 34.04 34.27 432,790 +0.30(+0.88%)
Apr 17, 2015 34.18 34.33 33.79 33.97 420,331 -0.50(-1.45%)
Apr 16, 2015 34.46 34.59 34.23 34.47 288,221 -0.11(-0.32%)
Apr 15, 2015 34.73 34.84 34.48 34.58 353,435 +0.03(+0.09%)
Apr 14, 2015 34.64 34.80 34.19 34.55 330,145 -0.15(-0.43%)
Apr 13, 2015 34.39 34.81 34.23 34.70 310,205 +0.30(+0.87%)
Apr 10, 2015 34.61 34.77 34.22 34.40 319,202 -0.22(-0.64%)
Apr 09, 2015 34.21 34.65 34.10 34.62 329,535 +0.36(+1.05%)
Apr 08, 2015 34.19 34.29 34.00 34.26 432,982 +0.23(+0.68%)
Apr 07, 2015 34.08 34.26 33.99 34.03 320,749 +0.02(+0.06%)
Apr 06, 2015 33.52 34.05 33.26 34.01 685,783 +0.11(+0.32%)
Apr 02, 2015 33.67 33.90 33.90 33.90 491,600 +0.15(+0.44%)
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.