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, 2017 28.23 28.32 27.73 28.25 914,149 +0.41(+1.47%)
Jun 29, 2017 28.27 28.27 27.55 27.84 617,722 -0.11(-0.39%)
Jun 28, 2017 28.10 28.27 27.95 27.95 664,276 +0.04(+0.14%)
Jun 27, 2017 27.88 28.10 27.77 27.91 554,551 +0.15(+0.54%)
Jun 26, 2017 27.85 28.09 27.63 27.76 1,176,195 +0.01(+0.04%)
Jun 23, 2017 27.70 27.78 27.52 27.75 1,793,500 +0.17(+0.62%)
Jun 22, 2017 27.47 27.79 27.43 27.58 629,742 +0.02(+0.07%)
Jun 21, 2017 27.75 28.02 27.44 27.56 932,695 -0.15(-0.54%)
Jun 20, 2017 27.61 27.76 27.58 27.71 686,883 -0.05(-0.18%)
Jun 19, 2017 27.69 27.76 27.52 27.76 485,296 +0.19(+0.69%)
Jun 16, 2017 27.53 27.70 27.33 27.57 953,779 -0.04(-0.14%)
Jun 15, 2017 27.60 27.78 27.23 27.61 568,827 -0.23(-0.83%)
Jun 14, 2017 27.56 27.87 27.40 27.84 542,631 +0.06(+0.22%)
Jun 13, 2017 27.71 27.98 27.58 27.78 771,684 +0.24(+0.87%)
Jun 12, 2017 26.98 27.65 26.98 27.54 993,165 +0.54(+2.00%)
Jun 09, 2017 26.42 27.04 26.42 27.00 605,190 +0.61(+2.31%)
Jun 08, 2017 26.09 26.53 26.09 26.39 504,243 +0.29(+1.11%)
Jun 07, 2017 25.80 26.15 25.71 26.10 537,826 +0.37(+1.44%)
Jun 06, 2017 26.37 26.37 25.71 25.73 1,378,640 -0.82(-3.09%)
Jun 05, 2017 26.49 26.85 26.25 26.55 816,803 -0.39(-1.45%)
Jun 02, 2017 26.87 27.14 26.83 26.94 852,039 -0.04(-0.15%)
Jun 01, 2017 26.65 27.02 26.46 26.98 944,713 +0.42(+1.58%)
May 31, 2017 26.37 26.56 25.93 26.56 1,570,380 +0.26(+0.99%)
May 30, 2017 26.75 26.79 26.23 26.30 957,300 -0.57(-2.12%)
May 26, 2017 26.41 27.03 26.41 26.87 1,004,310 +0.35(+1.32%)
May 25, 2017 26.47 26.73 26.03 26.52 958,022 +0.84(+3.27%)
May 24, 2017 25.63 25.74 25.45 25.68 470,562 +0.05(+0.20%)
May 23, 2017 25.75 25.75 25.49 25.63 559,173 -0.09(-0.35%)
May 22, 2017 25.81 25.86 25.56 25.72 450,357 +0.08(+0.31%)
May 19, 2017 25.53 25.86 25.39 25.64 509,353 +0.15(+0.59%)
May 18, 2017 25.38 25.66 25.24 25.49 688,289 +0.01(+0.04%)
May 17, 2017 25.91 25.68 25.35 25.48 1,053,983 -0.43(-1.66%)
May 16, 2017 25.83 26.03 25.69 25.91 791,212 +0.09(+0.35%)
May 15, 2017 25.89 26.11 25.73 25.82 622,263 +0.01(+0.04%)
May 12, 2017 25.71 25.93 25.63 25.81 881,498 -0.05(-0.19%)
May 11, 2017 25.90 26.05 25.67 25.86 686,793 -0.20(-0.77%)
May 10, 2017 25.80 26.09 25.73 26.06 455,883 +0.23(+0.89%)
May 09, 2017 25.63 25.96 25.60 25.83 482,920 +0.20(+0.78%)
May 08, 2017 25.82 25.91 25.52 25.63 388,966 -0.15(-0.58%)
May 05, 2017 25.77 25.82 25.58 25.78 542,392 +0.03(+0.12%)
May 04, 2017 26.10 26.15 25.53 25.75 605,758 -0.46(-1.76%)
May 03, 2017 26.48 26.51 25.95 26.21 655,185 -0.31(-1.17%)
May 02, 2017 26.33 26.52 26.18 26.52 779,962 +0.20(+0.76%)
May 01, 2017 26.61 26.73 26.03 26.32 1,351,275 -0.50(-1.86%)
Apr 28, 2017 27.76 27.76 26.62 26.82 1,307,338 -1.26(-4.49%)
Apr 27, 2017 27.90 28.12 27.56 28.08 1,071,239 +0.18(+0.65%)
Apr 26, 2017 27.65 28.16 27.61 27.90 960,030 +0.21(+0.76%)
Apr 25, 2017 27.65 27.84 27.59 27.69 541,841 +0.26(+0.95%)
Apr 24, 2017 27.59 27.64 27.22 27.43 620,810 +0.39(+1.44%)
Apr 21, 2017 26.79 27.23 26.74 27.04 904,095 +0.16(+0.60%)
Apr 20, 2017 26.94 26.97 26.61 26.88 885,729 +0.17(+0.64%)
Apr 19, 2017 26.77 26.88 26.60 26.71 395,619 +0.14(+0.53%)
Apr 18, 2017 26.59 26.80 26.37 26.57 619,971 -0.16(-0.60%)
Apr 17, 2017 26.40 26.75 26.20 26.73 612,774 +0.49(+1.87%)
Apr 13, 2017 26.50 26.74 26.22 26.24 755,298 -0.37(-1.39%)
Apr 12, 2017 26.38 26.80 26.17 26.61 780,145 +0.22(+0.83%)
Apr 11, 2017 26.17 26.44 26.05 26.39 416,169 +0.07(+0.27%)
Apr 10, 2017 26.15 26.47 26.08 26.32 570,175 +0.16(+0.61%)
Apr 07, 2017 26.10 26.36 26.06 26.16 595,178 -0.08(-0.30%)
Apr 06, 2017 26.00 26.34 25.87 26.24 625,090 +0.20(+0.77%)
Apr 05, 2017 26.49 26.64 26.04 26.04 1,020,885 -0.20(-0.76%)
Apr 04, 2017 26.35 26.52 26.12 26.24 864,983 -0.26(-0.98%)
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.