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 31, 2015 33.11 33.92 33.08 33.89 691,879 +0.59(+1.77%)
Mar 30, 2015 33.25 33.58 33.06 33.30 486,389 +0.37(+1.12%)
Mar 27, 2015 32.73 32.95 32.54 32.93 324,137 +0.20(+0.61%)
Mar 26, 2015 32.41 32.97 32.32 32.73 309,292 +0.23(+0.71%)
Mar 25, 2015 33.27 33.39 32.50 32.50 309,913 -0.68(-2.05%)
Mar 24, 2015 33.71 33.79 33.03 33.18 438,516 -0.62(-1.83%)
Mar 23, 2015 33.68 34.20 33.62 33.80 592,275 +0.19(+0.57%)
Mar 20, 2015 32.97 33.79 32.84 33.61 2,273,106 +0.75(+2.28%)
Mar 19, 2015 32.83 33.01 32.50 32.86 995,245 +0.03(+0.09%)
Mar 18, 2015 33.65 33.88 32.74 32.83 1,282,485 -0.97(-2.87%)
Mar 17, 2015 34.32 34.55 33.70 33.80 701,494 -0.82(-2.37%)
Mar 16, 2015 33.99 34.74 33.82 34.62 485,937 +0.68(+2.00%)
Mar 13, 2015 34.18 34.20 33.54 33.94 377,488 -0.39(-1.14%)
Mar 12, 2015 34.30 34.67 33.94 34.33 402,933 +0.29(+0.85%)
Mar 11, 2015 33.42 34.06 33.29 34.04 513,315 +0.66(+1.98%)
Mar 10, 2015 33.76 33.77 33.08 33.38 622,366 -0.62(-1.82%)
Mar 09, 2015 34.38 34.59 33.33 34.00 673,854 -0.35(-1.02%)
Mar 06, 2015 34.00 34.76 33.74 34.35 859,263 +0.55(+1.63%)
Mar 05, 2015 33.85 34.16 33.48 33.80 869,815 +0.07(+0.21%)
Mar 04, 2015 33.27 33.76 33.52 33.73 591,615 +0.21(+0.63%)
Mar 03, 2015 33.46 33.63 33.22 33.52 426,854 -0.13(-0.39%)
Mar 02, 2015 33.06 33.68 32.99 33.65 719,649 +0.72(+2.19%)
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%)
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.