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 (%)
Jun 30, 2005 30.10 30.23 29.96 30.01 364,300 +0.08(+0.27%)
Jun 29, 2005 30.15 30.25 29.73 29.93 347,100 -0.19(-0.63%)
Jun 28, 2005 29.79 30.15 29.78 30.12 543,500 +0.55(+1.86%)
Jun 27, 2005 29.60 29.75 29.35 29.57 309,500 -0.22(-0.74%)
Jun 24, 2005 29.12 29.79 29.00 29.79 556,600 +0.63(+2.16%)
Jun 23, 2005 28.99 29.21 28.90 29.16 566,300 +0.17(+0.59%)
Jun 22, 2005 29.02 29.23 28.99 28.99 284,400 +0.15(+0.52%)
Jun 21, 2005 29.15 29.21 28.84 28.84 212,400 -0.44(-1.50%)
Jun 20, 2005 29.03 29.33 28.90 29.28 223,100 +0.05(+0.17%)
Jun 17, 2005 29.30 29.36 29.00 29.23 354,300 +0.33(+1.14%)
Jun 16, 2005 29.06 29.18 28.79 28.90 405,900 -0.19(-0.65%)
Jun 15, 2005 29.25 29.36 28.82 29.09 316,800 -0.06(-0.21%)
Jun 14, 2005 29.15 29.45 29.05 29.15 253,700 -0.09(-0.31%)
Jun 13, 2005 29.11 29.36 29.01 29.24 377,900 +0.01(+0.03%)
Jun 10, 2005 29.35 29.38 29.05 29.23 260,000 -0.18(-0.61%)
Jun 09, 2005 29.19 29.55 29.03 29.41 390,900 +0.24(+0.82%)
Jun 08, 2005 29.63 29.63 29.11 29.17 379,400 -0.27(-0.92%)
Jun 07, 2005 29.65 29.81 29.40 29.44 279,600 -0.13(-0.44%)
Jun 06, 2005 29.40 29.57 29.17 29.57 280,300 +0.16(+0.54%)
Jun 03, 2005 29.59 29.72 29.16 29.41 353,700 -0.18(-0.61%)
Jun 02, 2005 29.72 29.72 29.40 29.59 298,400 -0.16(-0.54%)
Jun 01, 2005 29.57 30.00 29.57 29.75 371,300 +0.14(+0.47%)
May 31, 2005 29.51 29.70 29.30 29.61 328,000 +0.11(+0.37%)
May 27, 2005 29.46 29.51 29.28 29.50 146,400 +0.11(+0.37%)
May 26, 2005 28.99 29.40 28.94 29.39 262,700 +0.46(+1.59%)
May 25, 2005 29.22 29.30 28.80 28.93 190,200 -0.32(-1.09%)
May 24, 2005 29.52 29.54 28.96 29.25 377,500 -0.30(-1.02%)
May 23, 2005 29.36 29.55 29.20 29.55 395,400 +0.20(+0.68%)
May 20, 2005 29.30 29.40 29.06 29.35 213,000 +0.10(+0.34%)
May 19, 2005 29.48 29.52 29.07 29.25 312,400 -0.19(-0.65%)
May 18, 2005 29.16 29.53 29.13 29.44 277,600 +0.45(+1.55%)
May 17, 2005 28.67 29.03 28.56 28.99 467,000 +0.15(+0.52%)
May 16, 2005 28.30 28.84 28.28 28.84 402,400 +0.55(+1.94%)
May 13, 2005 28.63 28.63 28.01 28.29 619,000 -0.28(-0.98%)
May 12, 2005 29.04 29.30 28.56 28.57 346,800 -0.46(-1.58%)
May 11, 2005 29.12 29.25 28.77 29.03 639,200 -0.03(-0.10%)
May 10, 2005 29.56 29.56 29.05 29.06 826,200 -0.50(-1.69%)
May 09, 2005 28.95 29.56 28.90 29.56 486,200 +0.69(+2.39%)
May 06, 2005 29.20 29.25 28.81 28.87 294,600 -0.20(-0.69%)
May 05, 2005 29.28 29.38 28.76 29.07 659,900 -0.39(-1.32%)
May 04, 2005 28.74 29.80 28.73 29.46 772,500 +0.79(+2.76%)
May 03, 2005 28.35 28.81 28.30 28.67 505,600 +0.20(+0.70%)
May 02, 2005 28.55 28.67 27.98 28.47 727,800 +0.02(+0.07%)
Apr 29, 2005 27.44 28.73 27.44 28.45 1,156,100 +0.91(+3.30%)
Apr 28, 2005 27.58 27.80 27.38 27.54 461,000 -0.45(-1.61%)
Apr 27, 2005 27.75 28.00 27.52 27.99 567,800 +0.16(+0.57%)
Apr 26, 2005 27.65 27.92 27.52 27.83 368,600 +0.18(+0.65%)
Apr 25, 2005 27.33 27.65 27.25 27.65 303,000 +0.40(+1.47%)
Apr 22, 2005 27.64 27.68 27.02 27.25 674,600 -0.44(-1.59%)
Apr 21, 2005 27.53 27.81 27.15 27.69 386,600 +0.39(+1.43%)
Apr 20, 2005 27.48 27.54 27.27 27.30 370,700 -0.24(-0.87%)
Apr 19, 2005 27.70 28.00 27.50 27.54 399,400 -0.15(-0.54%)
Apr 18, 2005 27.10 27.76 27.03 27.69 436,800 +0.66(+2.44%)
Apr 15, 2005 27.49 27.67 26.99 27.03 573,900 -0.59(-2.14%)
Apr 14, 2005 27.92 27.92 27.48 27.62 552,300 -0.30(-1.07%)
Apr 13, 2005 28.30 28.33 27.68 27.92 535,600 -0.48(-1.69%)
Apr 12, 2005 28.28 28.52 27.85 28.40 749,500 +0.07(+0.25%)
Apr 11, 2005 28.40 28.49 28.20 28.33 378,100 +0.07(+0.25%)
Apr 08, 2005 28.43 28.43 28.20 28.26 217,300 -0.17(-0.60%)
Apr 07, 2005 28.35 28.55 28.23 28.43 271,900 +0.09(+0.32%)
Apr 06, 2005 28.36 28.50 28.08 28.34 388,400 -0.02(-0.07%)
Apr 05, 2005 28.50 28.62 28.28 28.36 500,300 -0.07(-0.25%)
Apr 04, 2005 28.12 28.59 28.02 28.43 545,300 +0.17(+0.60%)
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.