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 (%)
Jan 31, 2017 25.88 26.21 25.72 26.01 912,790 +0.04(+0.15%)
Jan 30, 2017 25.95 26.06 25.60 25.97 880,143 -0.16(-0.61%)
Jan 27, 2017 27.08 27.47 26.05 26.13 1,599,453 -1.05(-3.86%)
Jan 26, 2017 27.42 27.43 26.91 27.18 909,953 -0.39(-1.41%)
Jan 25, 2017 27.83 28.02 27.33 27.57 380,206 +0.12(+0.44%)
Jan 24, 2017 27.29 27.66 27.19 27.45 445,312 +0.32(+1.18%)
Jan 23, 2017 27.13 27.32 26.91 27.13 745,936 -0.14(-0.51%)
Jan 20, 2017 27.25 27.44 27.08 27.27 658,958 +0.07(+0.26%)
Jan 19, 2017 27.27 27.35 26.91 27.20 797,843 -0.01(-0.04%)
Jan 18, 2017 27.14 27.23 26.82 27.21 936,516 +0.18(+0.67%)
Jan 17, 2017 27.51 27.61 26.95 27.03 896,170 -0.66(-2.38%)
Jan 13, 2017 27.69 27.69 27.69 0 +0.06(+0.22%)
Jan 12, 2017 27.85 27.94 27.15 27.63 1,001,144 -0.36(-1.29%)
Jan 11, 2017 27.96 28.12 27.72 27.99 776,752 +0.07(+0.25%)
Jan 10, 2017 27.78 28.20 27.58 27.92 600,312 +0.18(+0.65%)
Jan 09, 2017 28.11 28.16 27.72 27.74 751,457 -0.55(-1.94%)
Jan 06, 2017 28.85 28.95 28.11 28.29 686,683 -0.56(-1.94%)
Jan 05, 2017 28.65 29.17 28.46 28.85 646,175 +0.07(+0.24%)
Jan 04, 2017 28.87 29.12 28.65 28.78 1,023,489 +0.07(+0.24%)
Jan 03, 2017 28.76 29.04 28.45 28.71 810,422 +0.43(+1.52%)
Dec 30, 2016 28.28 28.28 28.28 0 +0.28(+1.00%)
Dec 29, 2016 27.86 28.11 27.82 28.00 685,263 +0.15(+0.54%)
Dec 28, 2016 28.33 28.34 27.85 27.85 762,539 -0.50(-1.76%)
Dec 27, 2016 28.13 28.43 28.03 28.35 694,554 +0.25(+0.89%)
Dec 23, 2016 28.10 28.10 28.10 0 +0.11(+0.39%)
Dec 22, 2016 28.07 28.08 27.82 27.99 692,298 -0.10(-0.36%)
Dec 21, 2016 28.04 28.19 27.51 28.09 688,759 -0.02(-0.07%)
Dec 20, 2016 27.70 28.12 27.64 28.11 854,560 +0.61(+2.22%)
Dec 19, 2016 27.28 27.62 27.27 27.50 926,557 +0.17(+0.62%)
Dec 16, 2016 27.80 27.81 27.18 27.33 1,297,463 -0.26(-0.94%)
Dec 15, 2016 27.75 27.92 27.49 27.59 1,209,381 -0.01(-0.04%)
Dec 14, 2016 28.18 28.54 27.53 27.60 1,609,231 -0.74(-2.61%)
Dec 13, 2016 28.98 29.17 28.21 28.34 1,428,588 -0.48(-1.67%)
Dec 12, 2016 29.40 29.57 28.76 28.82 788,884 -0.73(-2.47%)
Dec 09, 2016 29.54 29.60 29.25 29.55 986,086 -0.01(-0.03%)
Dec 08, 2016 29.17 29.70 28.96 29.56 851,203 +0.50(+1.72%)
Dec 07, 2016 28.44 29.26 28.37 29.06 1,219,435 +0.57(+2.00%)
Dec 06, 2016 28.30 28.53 28.16 28.49 863,430 +0.21(+0.74%)
Dec 05, 2016 27.97 28.30 27.84 28.28 981,796 +0.60(+2.17%)
Dec 02, 2016 27.77 27.96 27.64 27.68 967,952 -0.19(-0.68%)
Dec 01, 2016 27.72 28.05 27.54 27.87 1,216,167 +0.38(+1.38%)
Nov 30, 2016 27.56 27.64 27.27 27.49 841,969 +0.29(+1.07%)
Nov 29, 2016 27.18 27.45 27.16 27.20 653,930 +0.05(+0.18%)
Nov 28, 2016 27.55 27.69 27.11 27.15 810,895 -0.58(-2.09%)
Nov 25, 2016 27.70 27.85 27.55 27.73 257,466 +0.05(+0.18%)
Nov 23, 2016 27.68 27.68 27.68 0 +0.12(+0.44%)
Nov 22, 2016 27.36 27.61 27.26 27.56 758,316 +0.22(+0.80%)
Nov 21, 2016 26.89 27.39 26.79 27.34 1,210,224 -0.03(-0.11%)
Nov 18, 2016 27.60 27.79 27.25 27.37 1,572,155 +0.12(+0.44%)
Nov 17, 2016 27.60 27.90 27.17 27.25 1,302,404 -0.42(-1.52%)
Nov 16, 2016 28.05 28.37 27.33 27.67 1,699,961 -0.63(-2.23%)
Nov 15, 2016 28.62 28.67 28.05 28.30 997,873 -0.52(-1.80%)
Nov 14, 2016 28.50 28.83 28.40 28.82 1,810,140 +0.65(+2.31%)
Nov 11, 2016 28.28 28.45 27.82 28.17 1,278,651 -0.18(-0.63%)
Nov 10, 2016 26.99 28.41 26.99 28.35 2,624,914 +1.76(+6.62%)
Nov 09, 2016 24.87 26.75 24.73 26.59 1,815,217 +1.69(+6.79%)
Nov 08, 2016 25.32 25.32 24.88 24.90 1,665,219 -0.39(-1.54%)
Nov 07, 2016 25.57 25.64 25.05 25.29 2,175,863 +0.34(+1.36%)
Nov 04, 2016 24.91 25.22 24.52 24.95 1,599,090 -1.05(-4.04%)
Nov 03, 2016 26.16 26.32 25.93 26.00 1,729,457 +0.04(+0.15%)
Nov 02, 2016 26.15 26.26 25.83 25.96 2,205,817 -0.26(-0.99%)
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.