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 (%)
Oct 30, 2015 31.35 31.42 30.72 30.73 897,091 -0.66(-2.10%)
Oct 29, 2015 31.77 31.92 31.20 31.39 571,983 -0.43(-1.35%)
Oct 28, 2015 30.82 31.82 30.77 31.82 739,923 +1.00(+3.24%)
Oct 27, 2015 30.75 31.24 30.63 30.82 935,627 -0.13(-0.42%)
Oct 26, 2015 31.05 31.39 30.91 30.95 946,699 +0.06(+0.19%)
Oct 23, 2015 30.76 30.89 30.21 30.89 676,243 +0.91(+3.04%)
Oct 22, 2015 29.41 30.23 29.41 29.98 527,391 +0.70(+2.39%)
Oct 21, 2015 29.65 29.90 29.23 29.28 296,387 -0.40(-1.35%)
Oct 20, 2015 29.52 29.79 29.52 29.68 536,046 +0.09(+0.30%)
Oct 19, 2015 29.58 29.81 29.37 29.59 427,415 -0.28(-0.94%)
Oct 16, 2015 29.64 29.91 29.46 29.87 666,026 +0.25(+0.84%)
Oct 15, 2015 29.22 29.62 28.97 29.62 673,877 +0.62(+2.14%)
Oct 14, 2015 29.15 29.27 28.89 29.00 545,619 -0.08(-0.28%)
Oct 13, 2015 29.19 29.60 29.07 29.08 445,552 -0.42(-1.42%)
Oct 12, 2015 29.70 29.86 29.25 29.50 506,251 -0.19(-0.64%)
Oct 09, 2015 30.00 30.17 29.61 29.69 574,627 -0.33(-1.10%)
Oct 08, 2015 29.98 30.14 29.75 30.02 544,819 +0.08(+0.27%)
Oct 07, 2015 29.52 29.97 29.35 29.94 426,273 +0.60(+2.04%)
Oct 06, 2015 29.40 29.61 29.22 29.34 480,540 -0.18(-0.61%)
Oct 05, 2015 29.02 29.64 28.86 29.52 884,369 +0.79(+2.75%)
Oct 02, 2015 28.57 28.73 27.51 28.73 985,159 -0.60(-2.05%)
Oct 01, 2015 28.86 29.36 28.76 29.33 658,572 +0.43(+1.49%)
Sep 30, 2015 28.96 29.09 28.61 28.90 454,613 +0.39(+1.37%)
Sep 29, 2015 28.56 28.85 28.28 28.51 537,252 -0.03(-0.11%)
Sep 28, 2015 29.03 29.15 28.50 28.54 406,169 -0.74(-2.53%)
Sep 25, 2015 29.57 29.66 29.26 29.28 780,485 +0.15(+0.51%)
Sep 24, 2015 28.98 29.28 28.84 29.13 540,724 -0.15(-0.51%)
Sep 23, 2015 29.39 29.65 29.14 29.28 412,605 -0.03(-0.10%)
Sep 22, 2015 29.75 30.00 29.24 29.31 778,562 -0.96(-3.17%)
Sep 21, 2015 30.32 30.59 30.08 30.27 678,057 +0.23(+0.77%)
Sep 18, 2015 30.65 30.65 29.87 30.04 1,171,789 -1.12(-3.59%)
Sep 17, 2015 31.57 32.33 31.08 31.16 807,931 -0.37(-1.17%)
Sep 16, 2015 31.23 31.59 30.78 31.53 482,799 +0.40(+1.28%)
Sep 15, 2015 30.54 31.25 30.31 31.13 402,901 +0.64(+2.10%)
Sep 14, 2015 30.73 30.73 30.33 30.49 332,312 -0.18(-0.59%)
Sep 11, 2015 30.11 30.71 30.06 30.67 479,363 +0.36(+1.19%)
Sep 10, 2015 30.32 30.63 29.85 30.31 507,513 +0.00(+0.00%)
Sep 09, 2015 31.07 31.15 30.25 30.31 484,151 -0.28(-0.92%)
Sep 08, 2015 30.21 30.64 29.89 30.59 416,818 +0.87(+2.93%)
Sep 04, 2015 29.78 29.72 29.72 29.72 233,400 -0.42(-1.39%)
Sep 03, 2015 29.84 30.57 29.81 30.14 413,019 +0.02(+0.07%)
Sep 02, 2015 30.10 30.12 29.53 30.12 426,869 +0.50(+1.69%)
Sep 01, 2015 30.11 30.41 29.51 29.62 739,399 -1.38(-4.45%)
Aug 31, 2015 30.78 31.11 30.65 31.00 485,261 -0.08(-0.26%)
Aug 28, 2015 30.89 31.22 30.64 31.08 279,543 -0.12(-0.38%)
Aug 27, 2015 30.63 31.21 30.56 31.20 388,854 +0.95(+3.14%)
Aug 26, 2015 30.41 30.46 29.54 30.25 560,094 +0.48(+1.61%)
Aug 25, 2015 31.09 31.10 29.71 29.77 465,024 -0.48(-1.59%)
Aug 24, 2015 29.54 31.16 29.08 30.25 1,010,256 -1.36(-4.30%)
Aug 21, 2015 32.17 32.61 31.57 31.61 517,134 -1.03(-3.16%)
Aug 20, 2015 32.92 33.14 32.55 32.64 469,587 -0.60(-1.81%)
Aug 19, 2015 33.54 33.54 32.94 33.24 415,132 -0.54(-1.60%)
Aug 18, 2015 34.05 34.19 33.74 33.78 236,306 -0.51(-1.49%)
Aug 17, 2015 33.67 34.53 33.39 34.29 607,320 +0.46(+1.36%)
Aug 14, 2015 33.37 33.85 33.24 33.83 157,862 +0.42(+1.26%)
Aug 13, 2015 33.33 33.62 33.10 33.41 231,324 +0.16(+0.48%)
Aug 12, 2015 33.33 33.38 32.53 33.25 344,470 -0.56(-1.66%)
Aug 11, 2015 33.84 34.06 33.57 33.81 378,058 -0.52(-1.51%)
Aug 10, 2015 33.94 34.42 33.83 34.33 268,823 +0.67(+1.99%)
Aug 07, 2015 33.59 33.81 33.27 33.66 232,857 +0.00(+0.00%)
Aug 06, 2015 33.97 33.98 33.43 33.66 294,267 -0.27(-0.80%)
Aug 05, 2015 34.10 34.21 33.75 33.93 523,104 -0.09(-0.26%)
Aug 04, 2015 33.78 34.16 33.78 34.02 284,038 +0.20(+0.59%)
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.