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 (%)
Aug 31, 2017 27.11 27.32 27.00 27.31 530,930 +0.35(+1.30%)
Aug 30, 2017 26.75 27.02 26.59 26.96 438,099 +0.24(+0.90%)
Aug 29, 2017 26.60 26.83 26.57 26.72 388,499 -0.15(-0.56%)
Aug 28, 2017 27.02 27.12 26.79 26.87 416,557 -0.06(-0.22%)
Aug 25, 2017 26.86 27.05 26.75 26.93 282,681 +0.20(+0.75%)
Aug 24, 2017 26.80 26.94 26.67 26.73 372,244 +0.05(+0.19%)
Aug 23, 2017 26.72 27.02 26.66 26.68 465,091 -0.19(-0.71%)
Aug 22, 2017 26.89 26.95 26.72 26.87 385,852 +0.14(+0.52%)
Aug 21, 2017 26.63 26.79 26.51 26.73 674,808 -0.01(-0.04%)
Aug 18, 2017 26.57 26.88 26.42 26.74 533,968 +0.07(+0.26%)
Aug 17, 2017 27.27 27.32 26.66 26.67 1,046,368 -0.61(-2.24%)
Aug 16, 2017 27.41 27.53 27.16 27.28 623,158 -0.09(-0.33%)
Aug 15, 2017 27.52 27.52 27.18 27.37 491,837 -0.06(-0.22%)
Aug 14, 2017 27.36 27.47 27.20 27.43 351,264 +0.31(+1.14%)
Aug 11, 2017 26.82 27.34 26.82 27.12 554,130 +0.00(+0.00%)
Aug 10, 2017 27.53 27.57 27.09 27.12 877,204 -0.59(-2.13%)
Aug 09, 2017 27.28 27.72 27.23 27.71 699,062 +0.23(+0.84%)
Aug 08, 2017 27.68 27.79 27.39 27.48 1,127,357 -0.39(-1.40%)
Aug 07, 2017 27.99 28.07 27.68 27.87 423,939 -0.01(-0.04%)
Aug 04, 2017 27.69 27.89 27.31 27.88 586,233 +0.16(+0.58%)
Aug 03, 2017 27.80 27.83 27.63 27.72 642,309 -0.10(-0.36%)
Aug 02, 2017 28.35 28.40 27.75 27.82 722,464 -0.62(-2.18%)
Aug 01, 2017 28.89 28.89 28.38 28.44 1,110,621 -0.39(-1.35%)
Jul 31, 2017 28.29 28.93 28.02 28.83 835,923 +0.60(+2.13%)
Jul 28, 2017 29.00 29.13 28.11 28.23 1,117,082 -0.95(-3.26%)
Jul 27, 2017 29.51 29.51 29.00 29.18 851,458 -0.26(-0.88%)
Jul 26, 2017 29.84 29.89 29.41 29.44 572,540 -0.35(-1.17%)
Jul 25, 2017 29.64 29.94 29.57 29.79 765,325 +0.44(+1.50%)
Jul 24, 2017 29.21 29.44 29.19 29.35 504,074 +0.13(+0.44%)
Jul 21, 2017 29.64 29.70 29.16 29.22 505,029 -0.49(-1.65%)
Jul 20, 2017 29.77 29.34 29.71 500,128 +0.25(+0.85%)
Jul 19, 2017 29.19 29.46 29.14 29.46 576,214 +0.38(+1.31%)
Jul 18, 2017 29.05 29.25 28.88 29.08 729,939 +0.07(+0.24%)
Jul 17, 2017 29.10 29.18 28.94 29.01 1,044,902 -0.21(-0.72%)
Jul 14, 2017 28.92 29.27 28.88 29.22 497,585 +0.12(+0.41%)
Jul 13, 2017 28.89 29.12 28.82 29.10 587,772 +0.34(+1.18%)
Jul 12, 2017 28.78 29.07 28.66 28.76 780,948 +0.01(+0.03%)
Jul 11, 2017 28.95 28.98 28.51 28.75 1,004,187 -0.31(-1.07%)
Jul 10, 2017 28.75 29.19 28.66 29.06 575,525 +0.14(+0.48%)
Jul 07, 2017 28.54 28.93 28.44 28.92 600,641 +0.51(+1.80%)
Jul 06, 2017 28.59 28.74 28.38 28.41 1,114,682 -0.18(-0.63%)
Jul 05, 2017 28.65 28.70 28.34 28.59 519,135 +0.04(+0.14%)
Jul 03, 2017 28.42 28.82 28.42 28.55 383,769 +0.30(+1.06%)
Jun 30, 2017 28.23 28.32 27.73 28.25 914,149 +0.41(+1.47%)
Jun 29, 2017 28.27 28.27 27.55 27.84 617,722 -0.11(-0.39%)
Jun 28, 2017 28.10 28.27 27.95 27.95 664,276 +0.04(+0.14%)
Jun 27, 2017 27.88 28.10 27.77 27.91 554,551 +0.15(+0.54%)
Jun 26, 2017 27.85 28.09 27.63 27.76 1,176,195 +0.01(+0.04%)
Jun 23, 2017 27.70 27.78 27.52 27.75 1,793,500 +0.17(+0.62%)
Jun 22, 2017 27.47 27.79 27.43 27.58 629,742 +0.02(+0.07%)
Jun 21, 2017 27.75 28.02 27.44 27.56 932,695 -0.15(-0.54%)
Jun 20, 2017 27.61 27.76 27.58 27.71 686,883 -0.05(-0.18%)
Jun 19, 2017 27.69 27.76 27.52 27.76 485,296 +0.19(+0.69%)
Jun 16, 2017 27.53 27.70 27.33 27.57 953,779 -0.04(-0.14%)
Jun 15, 2017 27.60 27.78 27.23 27.61 568,827 -0.23(-0.83%)
Jun 14, 2017 27.56 27.87 27.40 27.84 542,631 +0.06(+0.22%)
Jun 13, 2017 27.71 27.98 27.58 27.78 771,684 +0.24(+0.87%)
Jun 12, 2017 26.98 27.65 26.98 27.54 993,165 +0.54(+2.00%)
Jun 09, 2017 26.42 27.04 26.42 27.00 605,190 +0.61(+2.31%)
Jun 08, 2017 26.09 26.53 26.09 26.39 504,243 +0.29(+1.11%)
Jun 07, 2017 25.80 26.15 25.71 26.10 537,826 +0.37(+1.44%)
Jun 06, 2017 26.37 26.37 25.71 25.73 1,378,640 -0.82(-3.09%)
Jun 05, 2017 26.49 26.85 26.25 26.55 816,803 -0.39(-1.45%)
Jun 02, 2017 26.87 27.14 26.83 26.94 852,039 -0.04(-0.15%)
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.