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 (%)
Mar 30, 2007 36.88 37.07 36.51 36.72 460,700 -0.06(-0.16%)
Mar 29, 2007 37.41 37.41 36.38 36.78 712,600 +0.12(+0.33%)
Mar 28, 2007 37.40 37.51 36.61 36.66 844,900 -0.83(-2.21%)
Mar 27, 2007 37.37 37.71 37.14 37.49 859,200 +0.13(+0.35%)
Mar 26, 2007 37.44 37.64 37.05 37.36 601,400 -0.13(-0.35%)
Mar 23, 2007 37.42 37.56 37.28 37.49 313,083 +0.13(+0.35%)
Mar 22, 2007 37.62 37.73 37.33 37.36 572,300 -0.17(-0.45%)
Mar 21, 2007 36.55 37.63 36.40 37.53 719,100 +1.09(+2.99%)
Mar 20, 2007 36.29 36.60 36.12 36.44 335,900 +0.25(+0.69%)
Mar 19, 2007 35.88 36.30 35.83 36.19 409,600 +0.41(+1.15%)
Mar 16, 2007 36.04 36.34 35.70 35.78 755,300 -0.15(-0.42%)
Mar 15, 2007 35.67 36.34 35.60 35.93 664,444 +0.26(+0.73%)
Mar 14, 2007 35.18 35.67 34.68 35.67 865,900 +0.66(+1.89%)
Mar 13, 2007 36.21 36.06 34.96 35.01 636,306 -1.20(-3.31%)
Mar 12, 2007 36.05 36.32 35.93 36.21 409,271 +0.17(+0.47%)
Mar 09, 2007 36.18 36.37 35.86 36.04 524,065 +0.06(+0.17%)
Mar 08, 2007 36.00 36.47 35.90 35.98 515,100 +0.18(+0.50%)
Mar 07, 2007 35.93 36.13 35.71 35.80 615,900 -0.13(-0.36%)
Mar 06, 2007 35.28 35.99 35.22 35.93 804,600 +0.73(+2.07%)
Mar 05, 2007 35.65 35.73 35.15 35.20 639,200 -0.60(-1.68%)
Mar 02, 2007 36.14 36.23 35.75 35.80 846,800 -0.34(-0.94%)
Mar 01, 2007 35.65 36.55 35.41 36.14 984,069 +0.37(+1.03%)
Feb 28, 2007 36.01 36.34 35.64 35.77 863,500 -0.24(-0.67%)
Feb 27, 2007 36.85 36.86 35.74 36.01 1,223,600 -0.87(-2.36%)
Feb 26, 2007 37.43 37.44 36.72 36.88 630,777 -0.37(-0.99%)
Feb 23, 2007 37.85 38.40 36.95 37.25 1,533,200 +0.50(+1.36%)
Feb 22, 2007 37.13 37.15 36.60 36.75 627,300 -0.30(-0.81%)
Feb 21, 2007 37.00 37.19 36.74 37.05 1,298,900 +0.04(+0.11%)
Feb 20, 2007 35.27 37.05 35.27 37.01 1,243,800 +0.86(+2.38%)
Feb 16, 2007 35.95 36.22 35.95 36.15 348,700 +0.09(+0.25%)
Feb 15, 2007 35.91 36.19 35.90 36.06 317,600 +0.16(+0.45%)
Feb 14, 2007 35.54 36.04 35.52 35.90 468,833 +0.41(+1.16%)
Feb 13, 2007 35.27 35.50 35.27 35.49 454,699 +0.34(+0.97%)
Feb 12, 2007 35.35 35.43 35.02 35.15 274,277 -0.19(-0.54%)
Feb 09, 2007 35.70 35.82 35.22 35.34 658,000 -0.26(-0.73%)
Feb 08, 2007 35.54 35.67 35.23 35.60 502,400 -0.10(-0.28%)
Feb 07, 2007 35.56 35.92 35.53 35.70 514,000 +0.10(+0.28%)
Feb 06, 2007 35.39 35.66 35.39 35.60 524,200 +0.05(+0.14%)
Feb 05, 2007 35.50 35.79 35.45 35.55 621,300 +0.01(+0.03%)
Feb 02, 2007 35.62 35.62 35.36 35.54 630,800 +0.03(+0.08%)
Feb 01, 2007 35.25 35.99 35.23 35.51 857,300 +0.20(+0.57%)
Jan 31, 2007 35.30 35.46 35.00 35.31 908,200 +0.01(+0.03%)
Jan 30, 2007 34.95 35.43 34.95 35.30 878,800 +0.42(+1.20%)
Jan 29, 2007 35.35 35.65 34.85 34.88 1,204,000 -0.46(-1.30%)
Jan 26, 2007 34.56 36.90 34.56 35.34 2,378,800 +1.95(+5.84%)
Jan 25, 2007 34.47 34.60 33.37 33.39 542,500 -1.14(-3.30%)
Jan 24, 2007 34.30 34.55 34.19 34.53 326,200 +0.23(+0.67%)
Jan 23, 2007 34.58 34.65 34.13 34.30 333,800 -0.22(-0.64%)
Jan 22, 2007 34.41 34.65 34.35 34.52 252,600 +0.12(+0.35%)
Jan 19, 2007 34.77 34.77 34.39 34.40 358,900 -0.38(-1.09%)
Jan 18, 2007 35.05 35.15 34.72 34.78 483,900 -0.19(-0.54%)
Jan 17, 2007 34.57 35.07 34.56 34.97 724,400 +0.29(+0.84%)
Jan 16, 2007 34.78 34.82 34.49 34.68 510,900 +0.00(+0.00%)
Jan 12, 2007 34.40 34.86 34.31 34.68 837,700 +0.28(+0.81%)
Jan 11, 2007 34.08 34.48 34.00 34.40 984,000 +0.32(+0.94%)
Jan 10, 2007 33.91 34.17 33.65 34.08 583,500 +0.04(+0.12%)
Jan 09, 2007 34.08 34.18 33.73 34.04 459,700 -0.03(-0.09%)
Jan 08, 2007 33.96 34.15 33.63 34.07 522,900 +0.11(+0.32%)
Jan 05, 2007 34.30 34.30 33.95 33.96 341,000 -0.33(-0.96%)
Jan 04, 2007 34.22 34.40 33.94 34.29 488,600 +0.10(+0.29%)
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.