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, 2020 36.23 36.23 36.23 0 +1.41(+4.05%)
Jan 30, 2020 34.01 34.86 33.95 34.82 651,137 +0.67(+1.96%)
Jan 29, 2020 34.21 34.49 34.13 34.15 302,447 -0.06(-0.18%)
Jan 28, 2020 34.28 34.35 34.05 34.21 349,044 +0.10(+0.29%)
Jan 27, 2020 33.49 34.32 33.35 34.11 477,954 +0.24(+0.71%)
Jan 24, 2020 34.45 34.45 33.56 33.87 435,500 -0.54(-1.57%)
Jan 23, 2020 34.16 34.48 34.00 34.41 480,365 +0.13(+0.38%)
Jan 22, 2020 34.02 34.47 33.94 34.28 351,411 +0.43(+1.27%)
Jan 21, 2020 33.73 34.00 33.45 33.85 426,324 -0.11(-0.32%)
Jan 17, 2020 34.64 34.75 33.93 33.96 299,200 -0.46(-1.34%)
Jan 16, 2020 34.57 34.90 34.27 34.42 469,770 +0.09(+0.26%)
Jan 15, 2020 33.96 34.52 33.96 34.33 594,614 +0.14(+0.41%)
Jan 14, 2020 34.07 34.33 33.85 34.19 582,200 +0.17(+0.50%)
Jan 13, 2020 33.48 34.09 33.38 34.02 479,650 +0.79(+2.38%)
Jan 10, 2020 33.53 33.53 33.12 33.23 566,800 -0.29(-0.87%)
Jan 09, 2020 33.59 33.63 33.37 33.52 603,905 +0.08(+0.24%)
Jan 08, 2020 33.00 33.50 32.91 33.44 805,096 +0.42(+1.27%)
Jan 07, 2020 32.47 33.19 32.34 33.02 529,574 +0.48(+1.48%)
Jan 06, 2020 32.31 32.63 32.19 32.54 646,958 +0.00(+0.00%)
Jan 03, 2020 32.45 32.65 32.24 32.54 401,500 -0.31(-0.94%)
Jan 02, 2020 32.86 32.90 32.54 32.85 423,376 +0.26(+0.80%)
Dec 31, 2019 32.84 32.94 32.52 32.59 330,000 -0.25(-0.76%)
Dec 30, 2019 32.80 33.05 32.55 32.84 481,777 +0.12(+0.37%)
Dec 27, 2019 32.95 33.02 32.54 32.72 328,400 -0.25(-0.76%)
Dec 26, 2019 32.96 33.14 32.78 32.97 201,522 +0.08(+0.24%)
Dec 24, 2019 32.97 33.06 32.72 32.89 134,700 +0.07(+0.21%)
Dec 23, 2019 33.00 33.08 32.77 32.82 523,222 -0.17(-0.52%)
Dec 20, 2019 33.62 33.62 32.93 32.99 1,529,700 -0.48(-1.43%)
Dec 19, 2019 33.34 33.64 33.06 33.47 454,949 +0.33(+1.00%)
Dec 18, 2019 33.68 33.70 33.03 33.14 494,781 -0.38(-1.13%)
Dec 17, 2019 33.38 33.60 33.24 33.52 392,640 +0.15(+0.45%)
Dec 16, 2019 33.62 34.15 33.24 33.37 451,216 -0.08(-0.24%)
Dec 13, 2019 33.79 34.18 33.35 33.45 582,400 -0.98(-2.85%)
Dec 12, 2019 33.94 34.49 33.88 34.43 408,933 +0.44(+1.29%)
Dec 11, 2019 33.93 34.10 33.66 33.99 239,031 +0.15(+0.44%)
Dec 10, 2019 33.71 33.88 33.55 33.84 564,201 +0.07(+0.21%)
Dec 09, 2019 33.70 33.92 33.69 33.77 435,205 -0.02(-0.06%)
Dec 06, 2019 33.95 34.13 33.73 33.79 420,300 +0.22(+0.66%)
Dec 05, 2019 33.57 33.69 33.29 33.57 410,271 +0.35(+1.05%)
Dec 04, 2019 32.86 33.50 32.86 33.22 427,606 +0.49(+1.50%)
Dec 03, 2019 32.95 33.00 32.50 32.73 364,693 -0.47(-1.42%)
Dec 02, 2019 33.65 33.71 33.11 33.20 462,504 -0.32(-0.95%)
Nov 29, 2019 33.72 34.00 33.49 33.52 161,200 -0.27(-0.80%)
Nov 27, 2019 33.63 33.97 33.49 33.79 365,200 +0.34(+1.02%)
Nov 26, 2019 33.56 33.80 33.24 33.45 483,884 -0.29(-0.86%)
Nov 25, 2019 32.94 33.77 32.94 33.74 393,241 +0.74(+2.24%)
Nov 22, 2019 33.06 33.16 32.78 33.00 317,200 -0.03(-0.09%)
Nov 21, 2019 33.54 33.55 32.98 33.03 403,702 -0.42(-1.26%)
Nov 20, 2019 33.43 33.69 33.26 33.45 424,435 -0.19(-0.56%)
Nov 19, 2019 33.58 33.87 33.49 33.64 225,236 +0.21(+0.63%)
Nov 18, 2019 33.23 33.53 33.13 33.43 429,379 +0.14(+0.42%)
Nov 15, 2019 33.80 33.80 33.25 33.29 349,800 -0.35(-1.04%)
Nov 14, 2019 33.54 33.78 33.44 33.64 304,472 -0.07(-0.21%)
Nov 13, 2019 33.35 33.99 33.21 33.71 381,404 +0.11(+0.33%)
Nov 12, 2019 33.69 33.83 33.43 33.60 433,429 -0.05(-0.15%)
Nov 11, 2019 33.72 34.02 33.48 33.65 478,933 -0.29(-0.85%)
Nov 08, 2019 33.72 34.06 33.46 33.94 462,200 +0.23(+0.68%)
Nov 07, 2019 33.70 33.95 33.56 33.71 370,503 -0.03(-0.09%)
Nov 06, 2019 34.09 34.09 33.62 33.74 414,635 -0.30(-0.88%)
Nov 05, 2019 33.69 34.04 33.60 34.04 849,910 +0.52(+1.55%)
Nov 04, 2019 32.81 33.57 32.71 33.52 755,835 +0.99(+3.04%)
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.