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 (%)
Feb 27, 2015 33.49 33.49 32.85 32.93 827,314 -0.50(-1.50%)
Feb 26, 2015 33.71 33.81 33.34 33.43 843,606 -0.38(-1.12%)
Feb 25, 2015 34.20 34.20 33.52 33.81 836,108 -0.39(-1.14%)
Feb 24, 2015 34.65 34.80 34.01 34.20 1,144,362 -0.51(-1.47%)
Feb 23, 2015 35.13 35.13 34.57 34.71 388,421 -0.61(-1.73%)
Feb 20, 2015 35.02 35.60 34.73 35.32 398,663 +0.37(+1.06%)
Feb 19, 2015 34.65 35.13 34.44 34.95 279,999 +0.16(+0.46%)
Feb 18, 2015 35.32 35.44 34.46 34.79 524,866 -0.55(-1.56%)
Feb 17, 2015 35.09 35.40 34.77 35.34 283,926 +0.25(+0.71%)
Feb 13, 2015 34.86 35.09 35.09 35.09 347,000 +0.20(+0.57%)
Feb 12, 2015 34.86 34.96 34.58 34.89 270,775 +0.25(+0.72%)
Feb 11, 2015 34.47 34.83 34.26 34.64 263,791 +0.06(+0.17%)
Feb 10, 2015 34.51 34.63 34.06 34.58 241,978 +0.44(+1.29%)
Feb 09, 2015 34.19 34.41 33.98 34.14 356,802 -0.29(-0.84%)
Feb 06, 2015 33.97 34.59 33.88 34.43 634,828 +0.81(+2.41%)
Feb 05, 2015 33.32 33.90 33.26 33.62 400,386 +0.48(+1.45%)
Feb 04, 2015 33.00 33.37 32.35 33.14 550,187 +0.24(+0.73%)
Feb 03, 2015 32.40 32.92 32.27 32.90 348,146 +0.78(+2.43%)
Feb 02, 2015 31.73 32.13 31.33 32.12 553,300 +0.51(+1.61%)
Jan 30, 2015 31.89 32.22 31.60 31.61 353,291 -0.58(-1.80%)
Jan 29, 2015 31.45 32.20 31.21 32.19 456,923 +0.83(+2.65%)
Jan 28, 2015 32.51 32.51 31.24 31.36 372,871 -0.89(-2.76%)
Jan 27, 2015 31.79 32.37 31.64 32.25 700,156 -0.12(-0.37%)
Jan 26, 2015 31.87 32.38 31.40 32.37 721,458 +0.59(+1.86%)
Jan 23, 2015 32.39 32.51 31.72 31.78 772,823 -0.58(-1.79%)
Jan 22, 2015 31.71 32.50 31.12 32.36 554,875 +1.03(+3.29%)
Jan 21, 2015 31.00 31.37 30.58 31.33 403,863 +0.36(+1.16%)
Jan 20, 2015 30.94 31.08 30.39 30.97 532,038 +0.04(+0.13%)
Jan 16, 2015 30.48 30.97 30.26 30.93 583,414 +0.28(+0.91%)
Jan 15, 2015 31.33 31.52 30.57 30.65 613,998 -0.76(-2.42%)
Jan 14, 2015 31.32 31.58 30.75 31.41 584,726 -0.40(-1.26%)
Jan 13, 2015 32.06 32.48 31.32 31.81 454,776 +0.13(+0.41%)
Jan 12, 2015 32.25 32.28 31.51 31.68 535,009 -0.51(-1.58%)
Jan 09, 2015 32.98 32.98 31.97 32.19 495,259 -0.70(-2.13%)
Jan 08, 2015 32.69 33.16 32.36 32.89 617,352 +0.62(+1.92%)
Jan 07, 2015 31.88 32.29 31.55 32.27 455,609 +0.76(+2.41%)
Jan 06, 2015 32.28 32.39 31.11 31.51 517,956 -0.76(-2.36%)
Jan 05, 2015 32.59 32.78 32.08 32.27 458,982 -0.69(-2.09%)
Jan 02, 2015 33.15 33.29 32.59 32.96 195,237 +0.03(+0.09%)
Dec 31, 2014 33.27 32.93 32.93 32.93 357,800 -0.26(-0.78%)
Dec 30, 2014 33.20 33.38 32.98 33.19 307,394 -0.06(-0.18%)
Dec 29, 2014 33.48 33.87 33.01 33.25 592,331 -0.28(-0.84%)
Dec 26, 2014 33.91 33.91 33.49 33.53 253,613 -0.33(-0.97%)
Dec 24, 2014 33.62 33.86 33.86 33.86 287,800 +0.26(+0.77%)
Dec 23, 2014 33.00 33.71 32.87 33.60 485,016 +0.68(+2.07%)
Dec 22, 2014 32.90 32.99 32.63 32.92 340,943 +0.10(+0.30%)
Dec 19, 2014 32.69 32.99 32.16 32.82 796,827 +0.03(+0.09%)
Dec 18, 2014 32.58 32.80 32.38 32.79 448,342 +0.74(+2.31%)
Dec 17, 2014 31.72 32.10 31.26 32.05 464,700 +0.61(+1.94%)
Dec 16, 2014 31.43 32.00 31.09 31.44 570,940 -0.26(-0.82%)
Dec 15, 2014 31.91 31.99 31.52 31.70 416,945 +0.00(+0.00%)
Dec 12, 2014 32.66 32.83 31.68 31.70 486,338 -1.35(-4.08%)
Dec 11, 2014 32.71 33.26 32.71 33.05 522,695 +0.58(+1.79%)
Dec 10, 2014 33.19 33.43 32.43 32.47 400,586 -0.86(-2.58%)
Dec 09, 2014 32.80 33.41 32.65 33.33 536,185 +0.12(+0.36%)
Dec 08, 2014 33.07 33.32 32.84 33.21 582,055 +0.08(+0.24%)
Dec 05, 2014 32.31 33.36 32.29 33.13 836,695 +0.99(+3.08%)
Dec 04, 2014 31.74 32.15 31.51 32.14 717,659 +0.30(+0.94%)
Dec 03, 2014 31.39 31.88 31.22 31.84 570,945 +0.43(+1.37%)
Dec 02, 2014 31.07 31.55 30.86 31.41 351,677 +0.53(+1.72%)
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.