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 (%)
Feb 27, 2009 18.99 19.84 18.25 18.86 0 -1.29(-6.40%)
Feb 26, 2009 21.21 21.39 19.93 20.15 1,314,317 -0.73(-3.50%)
Feb 25, 2009 20.84 21.57 20.20 20.88 1,895,846 -0.14(-0.67%)
Feb 24, 2009 19.50 21.09 19.25 21.02 2,200,916 +1.60(+8.24%)
Feb 23, 2009 20.56 20.76 19.40 19.42 3,165,438 -0.80(-3.96%)
Feb 20, 2009 19.77 20.62 19.50 20.22 4,432,048 +0.18(+0.90%)
Feb 19, 2009 21.02 21.39 20.00 20.04 3,130,427 -0.73(-3.51%)
Feb 18, 2009 20.78 21.28 20.30 20.77 2,856,309 +0.17(+0.83%)
Feb 17, 2009 20.25 21.08 20.20 20.60 2,719,697 -0.92(-4.28%)
Feb 13, 2009 21.08 21.97 20.73 21.52 1,975,693 +0.21(+0.99%)
Feb 12, 2009 21.09 21.48 19.77 21.31 3,579,149 +0.11(+0.52%)
Feb 11, 2009 20.49 21.37 20.49 21.20 2,142,749 +0.78(+3.82%)
Feb 10, 2009 21.57 22.57 20.10 20.42 3,551,847 -2.15(-9.53%)
Feb 09, 2009 22.81 22.92 22.11 22.57 1,468,471 -0.04(-0.18%)
Feb 06, 2009 21.39 22.93 21.33 22.61 2,150,706 +1.22(+5.70%)
Feb 05, 2009 20.55 21.86 20.42 21.39 2,025,459 +0.69(+3.33%)
Feb 04, 2009 19.95 21.14 19.84 20.70 1,778,184 +0.71(+3.55%)
Feb 03, 2009 20.11 20.31 19.75 19.99 1,536,900 +0.01(+0.05%)
Feb 02, 2009 19.29 20.18 18.92 19.98 1,875,670 +0.46(+2.36%)
Jan 30, 2009 19.91 20.53 19.22 19.52 0 -0.55(-2.74%)
Jan 29, 2009 20.96 21.35 20.02 20.07 1,698,432 -1.44(-6.69%)
Jan 28, 2009 20.57 21.52 20.17 21.51 2,321,021 +2.08(+10.71%)
Jan 27, 2009 19.20 19.52 18.82 19.43 1,347,586 +0.30(+1.57%)
Jan 26, 2009 19.48 20.11 18.67 19.13 2,444,943 -0.35(-1.80%)
Jan 23, 2009 17.15 19.81 16.10 19.48 2,922,397 +1.68(+9.44%)
Jan 22, 2009 18.47 18.62 17.50 17.80 2,576,234 -0.21(-1.17%)
Jan 21, 2009 17.15 18.05 16.24 18.01 2,887,665 +1.15(+6.82%)
Jan 20, 2009 17.95 18.40 16.76 16.86 2,584,461 -1.76(-9.45%)
Jan 16, 2009 18.93 18.93 17.90 18.62 1,528,033 +0.36(+1.97%)
Jan 15, 2009 18.52 18.76 17.38 18.26 1,816,384 -0.24(-1.30%)
Jan 14, 2009 18.72 19.14 17.85 18.50 2,774,538 -0.67(-3.50%)
Jan 13, 2009 18.15 19.47 18.13 19.17 2,045,773 +0.73(+3.96%)
Jan 12, 2009 18.98 19.25 18.23 18.44 1,815,991 -0.65(-3.40%)
Jan 09, 2009 19.46 19.76 18.86 19.09 2,835,874 -0.29(-1.50%)
Jan 08, 2009 18.38 19.58 18.38 19.38 1,475,205 +0.83(+4.47%)
Jan 07, 2009 18.72 19.37 18.43 18.55 1,644,022 -0.46(-2.42%)
Jan 06, 2009 18.82 19.92 18.67 19.01 2,495,508 +0.56(+3.04%)
Jan 05, 2009 17.24 18.62 17.24 18.45 3,040,073 +1.01(+5.79%)
Jan 02, 2009 17.30 17.52 16.53 17.44 0 +0.48(+2.83%)
Jan 01, 2009 16.79 17.64 16.76 16.96 0 +0.00(+0.00%)
Dec 31, 2008 16.79 17.64 16.76 16.96 2,043,529 +0.14(+0.83%)
Dec 30, 2008 16.24 16.90 15.94 16.82 1,192,566 +0.68(+4.21%)
Dec 29, 2008 16.52 16.72 15.80 16.14 962,151 -0.38(-2.30%)
Dec 26, 2008 16.99 16.99 16.43 16.52 647,616 -0.23(-1.37%)
Dec 24, 2008 16.38 16.99 16.38 16.75 501,686 +0.38(+2.32%)
Dec 23, 2008 16.70 17.06 16.32 16.37 1,369,849 -0.14(-0.85%)
Dec 22, 2008 16.90 17.22 16.32 16.51 3,001,596 -0.61(-3.56%)
Dec 19, 2008 17.24 17.30 16.28 17.12 3,931,024 +0.53(+3.19%)
Dec 18, 2008 19.90 19.90 16.06 16.59 5,993,696 -3.17(-16.04%)
Dec 17, 2008 19.61 20.13 19.01 19.76 1,496,701 +0.21(+1.07%)
Dec 16, 2008 19.23 19.82 18.89 19.55 2,528,249 +0.65(+3.44%)
Dec 15, 2008 19.78 20.55 18.34 18.90 1,258,442 -0.86(-4.35%)
Dec 12, 2008 20.43 20.43 19.05 19.76 0 -1.42(-6.70%)
Dec 11, 2008 22.46 23.72 20.82 21.18 1,825,925 -2.03(-8.75%)
Dec 10, 2008 22.60 23.34 22.47 23.21 1,254,962 +0.63(+2.79%)
Dec 09, 2008 22.01 23.55 21.85 22.58 1,927,735 +0.16(+0.71%)
Dec 08, 2008 22.39 22.97 21.90 22.42 1,469,567 +1.05(+4.91%)
Dec 05, 2008 19.57 21.37 18.86 21.37 1,264,928 +1.93(+9.93%)
Dec 04, 2008 19.97 21.19 18.95 19.44 1,580,843 -1.06(-5.17%)
Dec 03, 2008 19.06 20.53 18.50 20.50 1,278,770 +1.03(+5.29%)
Dec 02, 2008 18.17 19.91 17.90 19.47 1,577,924 +1.70(+9.57%)
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.