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, 2015 31.62 31.63 31.32 31.32 863,121 -0.26(-0.82%)
Nov 27, 2015 31.21 31.71 31.04 31.58 437,473 +0.40(+1.28%)
Nov 25, 2015 31.15 31.18 31.18 31.18 1,386,200 +0.20(+0.65%)
Nov 24, 2015 31.12 31.18 30.85 30.98 1,121,338 -0.44(-1.40%)
Nov 23, 2015 31.44 31.62 31.38 31.42 479,518 -0.05(-0.16%)
Nov 20, 2015 31.64 31.67 31.40 31.47 877,279 -0.09(-0.29%)
Nov 19, 2015 31.62 31.69 31.46 31.56 1,201,180 +0.01(+0.03%)
Nov 18, 2015 31.44 31.63 31.30 31.55 1,526,088 +0.30(+0.96%)
Nov 17, 2015 31.28 31.48 30.93 31.25 997,775 +0.02(+0.06%)
Nov 16, 2015 30.99 31.35 30.82 31.23 809,174 +0.18(+0.58%)
Nov 13, 2015 31.22 31.40 30.90 31.05 651,201 -0.25(-0.80%)
Nov 12, 2015 31.52 31.71 31.26 31.30 1,680,948 -0.29(-0.92%)
Nov 11, 2015 31.76 31.87 31.50 31.59 640,514 +0.02(+0.06%)
Nov 10, 2015 31.50 31.71 30.89 31.57 1,449,742 -0.04(-0.13%)
Nov 09, 2015 31.98 31.98 31.42 31.61 958,021 -0.34(-1.06%)
Nov 06, 2015 31.74 32.01 31.15 31.95 2,288,714 +0.72(+2.31%)
Nov 05, 2015 30.73 31.33 30.72 31.23 496,886 +0.58(+1.89%)
Nov 04, 2015 30.88 31.00 30.53 30.65 819,631 -0.37(-1.19%)
Nov 03, 2015 31.15 31.42 30.84 31.02 941,178 -0.20(-0.64%)
Nov 02, 2015 30.76 31.31 30.73 31.22 1,237,718 +0.49(+1.59%)
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%)
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.