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 (%)
Nov 30, 2017 33.04 33.61 32.92 33.56 822,276 +0.54(+1.64%)
Nov 29, 2017 32.00 33.13 31.98 33.02 1,418,423 +1.12(+3.51%)
Nov 28, 2017 31.35 31.95 31.22 31.90 528,899 +0.56(+1.79%)
Nov 27, 2017 31.31 31.50 31.25 31.34 417,267 +0.11(+0.35%)
Nov 24, 2017 31.43 31.43 31.15 31.23 171,264 -0.15(-0.48%)
Nov 22, 2017 31.51 31.60 31.29 31.38 367,536 +0.01(+0.03%)
Nov 21, 2017 31.36 31.44 31.12 31.37 497,322 +0.20(+0.64%)
Nov 20, 2017 31.04 31.35 30.82 31.17 506,740 +0.25(+0.81%)
Nov 17, 2017 30.73 31.17 30.61 30.92 731,975 +0.07(+0.23%)
Nov 16, 2017 30.80 30.98 30.58 30.85 600,471 +0.18(+0.59%)
Nov 15, 2017 30.68 31.21 30.45 30.67 954,285 -0.11(-0.36%)
Nov 14, 2017 30.38 30.83 30.30 30.78 597,183 +0.31(+1.02%)
Nov 13, 2017 30.38 30.68 30.32 30.47 416,771 -0.22(-0.72%)
Nov 10, 2017 30.60 30.75 30.50 30.69 341,489 +0.14(+0.46%)
Nov 09, 2017 30.79 30.88 30.29 30.55 457,094 -0.35(-1.13%)
Nov 08, 2017 30.96 30.99 30.74 30.90 525,780 -0.01(-0.03%)
Nov 07, 2017 31.63 31.68 30.87 30.91 806,125 -0.88(-2.77%)
Nov 06, 2017 31.50 31.82 31.50 31.79 547,858 +0.24(+0.76%)
Nov 03, 2017 31.67 31.76 31.26 31.55 537,142 -0.24(-0.75%)
Nov 02, 2017 31.81 31.10 31.79 886,258 +0.55(+1.76%)
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.