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, 2019 32.45 32.73 32.02 32.41 478,260 -0.05(-0.15%)
Sep 27, 2019 32.54 32.73 32.31 32.46 470,600 +0.12(+0.37%)
Sep 26, 2019 32.48 32.64 32.21 32.34 315,521 -0.04(-0.12%)
Sep 25, 2019 32.29 32.62 31.96 32.38 381,546 +0.07(+0.22%)
Sep 24, 2019 32.63 32.84 32.15 32.31 514,008 -0.22(-0.68%)
Sep 23, 2019 31.77 32.69 31.73 32.53 434,134 +0.60(+1.88%)
Sep 20, 2019 32.61 32.69 31.89 31.93 1,170,700 -0.64(-1.96%)
Sep 19, 2019 32.25 32.97 32.24 32.57 355,512 +0.30(+0.93%)
Sep 18, 2019 32.37 32.39 31.94 32.27 375,158 -0.14(-0.43%)
Sep 17, 2019 32.74 32.85 31.82 32.41 613,422 -0.44(-1.34%)
Sep 16, 2019 32.40 33.07 32.18 32.85 459,611 -0.17(-0.51%)
Sep 13, 2019 34.00 34.11 33.00 33.02 626,700 -0.49(-1.46%)
Sep 12, 2019 33.29 33.65 33.05 33.51 606,679 +0.24(+0.72%)
Sep 11, 2019 32.41 33.31 32.07 33.27 687,059 +1.03(+3.19%)
Sep 10, 2019 32.09 32.45 31.91 32.24 910,846 +0.32(+1.00%)
Sep 09, 2019 32.15 32.37 31.78 31.92 762,116 -0.04(-0.13%)
Sep 06, 2019 32.66 32.66 31.88 31.96 557,800 -0.83(-2.53%)
Sep 05, 2019 32.60 33.32 32.60 32.79 489,885 +0.58(+1.80%)
Sep 04, 2019 32.05 32.26 31.86 32.21 328,286 +0.48(+1.51%)
Sep 03, 2019 31.80 32.01 31.43 31.73 324,653 -0.31(-0.97%)
Aug 30, 2019 31.97 32.33 31.80 32.04 282,500 +0.21(+0.66%)
Aug 29, 2019 31.73 31.96 31.54 31.83 393,095 +0.38(+1.21%)
Aug 28, 2019 31.19 31.60 31.10 31.45 398,292 +0.14(+0.45%)
Aug 27, 2019 31.95 32.09 31.18 31.31 478,642 -0.46(-1.45%)
Aug 26, 2019 32.17 32.19 31.57 31.77 325,788 -0.08(-0.25%)
Aug 23, 2019 32.34 32.48 31.75 31.85 434,400 -0.54(-1.67%)
Aug 22, 2019 32.15 32.74 32.06 32.39 404,832 +0.27(+0.84%)
Aug 21, 2019 32.56 32.67 32.07 32.12 352,087 -0.15(-0.46%)
Aug 20, 2019 32.14 32.36 31.83 32.27 348,230 +0.04(+0.12%)
Aug 19, 2019 32.41 32.49 32.09 32.23 455,038 +0.13(+0.40%)
Aug 16, 2019 32.36 32.62 31.94 32.10 951,600 -0.08(-0.25%)
Aug 15, 2019 32.35 32.64 32.04 32.18 485,853 +0.08(+0.25%)
Aug 14, 2019 32.10 32.49 32.02 32.10 705,294 -0.68(-2.07%)
Aug 13, 2019 32.15 32.90 32.08 32.78 496,223 +0.52(+1.61%)
Aug 12, 2019 32.19 32.53 32.04 32.26 429,615 -0.22(-0.68%)
Aug 09, 2019 33.13 33.16 32.31 32.48 590,200 -0.78(-2.35%)
Aug 08, 2019 33.00 33.38 32.86 33.26 605,519 +0.55(+1.68%)
Aug 07, 2019 32.71 33.31 32.21 32.71 773,141 -0.79(-2.36%)
Aug 06, 2019 32.86 33.56 32.86 33.50 664,342 +0.70(+2.13%)
Aug 05, 2019 33.49 33.50 32.55 32.80 581,582 -1.19(-3.50%)
Aug 02, 2019 33.75 34.13 33.66 33.99 487,100 +0.08(+0.24%)
Aug 01, 2019 34.56 34.76 33.42 33.91 864,030 -0.84(-2.42%)
Jul 31, 2019 34.99 35.39 34.72 34.75 948,214 -0.25(-0.71%)
Jul 30, 2019 35.03 35.33 34.85 35.00 791,013 -0.25(-0.71%)
Jul 29, 2019 35.64 35.98 35.06 35.25 938,206 -0.31(-0.87%)
Jul 26, 2019 34.57 35.87 34.50 35.56 1,842,600 +1.31(+3.82%)
Jul 25, 2019 33.93 34.34 33.72 34.25 757,513 +0.36(+1.06%)
Jul 24, 2019 33.19 33.90 33.03 33.89 600,787 +0.55(+1.65%)
Jul 23, 2019 33.27 33.44 33.14 33.34 537,016 +0.24(+0.73%)
Jul 22, 2019 33.25 33.29 32.68 33.10 648,335 -0.16(-0.48%)
Jul 19, 2019 33.45 33.94 33.25 33.26 727,600 -0.25(-0.75%)
Jul 18, 2019 32.90 33.61 32.84 33.51 620,568 +0.53(+1.61%)
Jul 17, 2019 33.24 33.34 32.85 32.98 526,196 -0.38(-1.14%)
Jul 16, 2019 33.44 33.63 33.17 33.36 647,136 -0.05(-0.15%)
Jul 15, 2019 33.85 33.99 33.18 33.41 662,180 -0.39(-1.15%)
Jul 12, 2019 33.75 33.96 33.51 33.80 829,800 +0.20(+0.60%)
Jul 11, 2019 33.16 33.61 33.00 33.60 641,262 +0.60(+1.82%)
Jul 10, 2019 33.48 33.50 32.98 33.00 454,765 -0.35(-1.05%)
Jul 09, 2019 32.99 33.40 32.63 33.35 398,606 +0.32(+0.97%)
Jul 08, 2019 33.09 33.33 32.90 33.03 406,476 -0.25(-0.75%)
Jul 05, 2019 33.11 33.33 32.97 33.28 286,900 +0.18(+0.54%)
Jul 03, 2019 32.58 33.27 32.55 33.10 229,200 +0.61(+1.88%)
Jul 02, 2019 32.73 32.80 32.34 32.49 402,103 -0.19(-0.58%)
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.